Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T Stamp Inc (NQ: IDAI )

0.6490 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 6.600 6.850 6.357 6.600 2,096 -0.05(-0.75%)
Jul 28, 2022 6.650 6.900 6.650 6.650 1,039 -0.17(-2.56%)
Jul 27, 2022 6.950 6.964 6.550 6.825 675 +0.05(+0.74%)
Jul 26, 2022 7.000 7.000 6.550 6.775 1,372 -0.22(-3.21%)
Jul 25, 2022 6.750 7.000 6.550 7.000 2,391 +0.03(+0.36%)
Jul 22, 2022 7.550 7.550 6.975 6.975 1,369 -0.28(-3.79%)
Jul 21, 2022 7.316 7.316 6.500 7.250 2,098 +0.10(+1.40%)
Jul 20, 2022 7.350 7.500 7.150 7.150 509 +0.05(+0.70%)
Jul 19, 2022 7.800 7.800 6.800 7.100 3,157 -0.40(-5.33%)
Jul 18, 2022 8.050 8.050 7.200 7.500 1,198 +0.00(+0.00%)
Jul 15, 2022 7.650 7.800 7.500 7.500 336 -0.25(-3.23%)
Jul 14, 2022 7.909 8.035 7.550 7.750 1,014 +0.00(+0.00%)
Jul 13, 2022 7.500 8.000 7.050 7.750 3,388 -0.10(-1.27%)
Jul 12, 2022 7.950 8.000 7.750 7.850 1,018 -0.25(-3.09%)
Jul 11, 2022 8.900 8.900 6.600 8.100 5,698 -0.35(-4.14%)
Jul 08, 2022 8.650 8.650 8.300 8.450 1,241 -0.20(-2.31%)
Jul 07, 2022 7.950 8.700 7.950 8.650 2,549 +0.70(+8.80%)
Jul 06, 2022 8.200 8.700 7.677 7.950 1,893 -0.40(-4.78%)
Jul 05, 2022 6.700 8.730 6.700 8.350 1,324 -0.20(-2.34%)
Jul 01, 2022 7.822 8.937 7.822 8.550 3,200 +0.10(+1.18%)
Jun 30, 2022 8.100 8.525 7.750 8.450 2,671 +0.55(+6.96%)
Jun 29, 2022 8.300 8.400 7.900 7.900 1,175 -0.60(-7.06%)
Jun 28, 2022 9.250 9.250 8.000 8.500 2,614 -0.40(-4.49%)
Jun 27, 2022 9.200 9.200 8.650 8.900 5,609 -0.35(-3.78%)
Jun 24, 2022 7.150 9.250 6.601 9.250 10,441 +2.55(+38.06%)
Jun 23, 2022 6.550 6.894 6.550 6.700 2,949 +0.55(+8.94%)
Jun 22, 2022 6.700 7.700 6.100 6.150 13,159 -0.75(-10.87%)
Jun 21, 2022 7.350 7.500 6.700 6.900 7,334 +0.85(+14.05%)
Jun 17, 2022 7.800 8.149 6.050 6.050 11,248 -1.40(-18.79%)
Jun 16, 2022 7.550 8.400 7.450 7.450 3,694 -0.35(-4.49%)
Jun 15, 2022 8.000 8.500 7.500 7.800 9,741 -0.20(-2.50%)
Jun 14, 2022 9.150 9.150 8.000 8.000 7,527 -0.25(-3.03%)
Jun 13, 2022 8.250 8.822 8.250 8.250 7,289 +0.00(+0.00%)
Jun 10, 2022 8.900 8.900 8.050 8.250 6,236 -0.55(-6.25%)
Jun 09, 2022 9.300 9.650 8.500 8.800 9,409 -0.40(-4.35%)
Jun 08, 2022 9.600 9.600 8.850 9.200 6,533 -0.10(-1.08%)
Jun 07, 2022 8.900 9.800 8.900 9.300 4,275 -0.32(-3.38%)
Jun 06, 2022 10.05 10.70 9.050 9.625 11,610 -0.78(-7.45%)
Jun 03, 2022 9.350 10.50 9.350 10.40 4,692 +0.45(+4.52%)
Jun 02, 2022 9.600 10.00 9.600 9.950 2,612 +0.20(+2.05%)
Jun 01, 2022 9.900 9.950 9.500 9.750 4,865 -0.20(-2.01%)
May 31, 2022 10.20 10.35 9.500 9.950 6,519 -0.05(-0.50%)
May 27, 2022 9.950 10.27 9.400 10.00 3,001 +0.35(+3.63%)
May 26, 2022 9.000 10.05 9.000 9.650 8,192 +0.50(+5.46%)
May 25, 2022 9.500 9.500 8.750 9.150 2,720 +0.05(+0.55%)
May 24, 2022 9.350 9.350 8.750 9.100 6,969 -0.50(-5.21%)
May 23, 2022 9.600 9.675 9.400 9.600 3,206 +0.10(+1.01%)
May 20, 2022 11.00 11.00 9.250 9.504 12,856 +0.20(+2.19%)
May 19, 2022 9.500 10.35 9.300 9.300 15,188 -0.50(-5.10%)
May 18, 2022 9.950 11.00 9.300 9.800 55,541 -0.45(-4.39%)
May 17, 2022 10.25 10.84 9.650 10.25 19,022 -0.20(-1.91%)
May 16, 2022 11.00 12.00 10.10 10.45 31,549 -0.20(-1.88%)
May 13, 2022 10.00 11.70 9.100 10.65 61,110 +1.65(+18.33%)
May 12, 2022 9.250 9.800 8.450 9.000 49,924 -0.20(-2.17%)
May 11, 2022 9.050 9.950 8.819 9.200 24,216 -0.30(-3.16%)
May 10, 2022 9.700 10.55 9.100 9.500 51,577 -0.85(-8.21%)
May 09, 2022 11.75 12.10 10.05 10.35 30,572 -1.80(-14.81%)
May 06, 2022 11.95 13.15 11.00 12.15 72,495 -0.10(-0.82%)
May 05, 2022 12.25 13.40 12.06 12.25 31,569 -0.10(-0.81%)
May 04, 2022 14.40 14.70 11.75 12.35 93,015 -2.35(-15.99%)
May 03, 2022 15.10 16.15 14.20 14.70 94,185 -0.85(-5.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.