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

T Stamp Inc (NQ: IDAI )

0.5797 -0.0724 (-11.10%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 24, 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 (%)
May 23, 2024 0.6748 0.9300 0.6199 0.6521 4,864,858 +0.00(+0.48%)
May 22, 2024 0.6775 0.6900 0.6100 0.6490 181,787 -0.03(-4.45%)
May 21, 2024 0.6900 0.6971 0.6624 0.6792 131,482 -0.01(-0.86%)
May 20, 2024 0.6500 0.7097 0.6500 0.6851 200,373 +0.00(+0.72%)
May 17, 2024 0.6722 0.7148 0.6722 0.6802 72,783 +0.00(+0.40%)
May 16, 2024 0.6900 0.7373 0.6710 0.6775 174,679 -0.00(-0.37%)
May 15, 2024 0.7300 0.7400 0.6700 0.6800 94,001 -0.07(-9.09%)
May 14, 2024 0.7536 0.7719 0.7292 0.7480 50,290 -0.02(-2.03%)
May 13, 2024 0.8200 0.8250 0.6600 0.7635 170,643 -0.04(-4.56%)
May 10, 2024 0.8363 0.8700 0.7811 0.8000 48,889 -0.03(-4.19%)
May 09, 2024 0.8700 0.8697 0.8258 0.8350 15,916 -0.03(-2.93%)
May 08, 2024 0.8318 0.8698 0.8250 0.8602 24,814 +0.02(+1.80%)
May 07, 2024 0.8445 0.8599 0.8300 0.8450 19,906 +0.01(+1.79%)
May 06, 2024 0.8200 0.8488 0.8100 0.8301 33,769 +0.01(+0.62%)
May 03, 2024 0.8700 0.8700 0.8100 0.8250 48,254 -0.01(-1.17%)
May 02, 2024 0.8150 0.8870 0.8150 0.8348 116,628 +0.01(+1.82%)
May 01, 2024 0.7900 0.8398 0.7849 0.8199 85,549 +0.04(+5.81%)
Apr 30, 2024 0.7846 0.8179 0.7701 0.7749 13,114 -0.01(-1.49%)
Apr 29, 2024 0.7800 0.8200 0.7564 0.7866 64,554 +0.02(+2.16%)
Apr 26, 2024 0.7869 0.7872 0.7625 0.7700 23,834 +0.01(+1.32%)
Apr 25, 2024 0.7690 0.7879 0.7300 0.7600 88,729 -0.00(-0.26%)
Apr 24, 2024 0.7680 0.7883 0.7600 0.7620 41,189 -0.02(-2.67%)
Apr 23, 2024 0.7600 0.8052 0.7600 0.7829 41,952 +0.00(+0.40%)
Apr 22, 2024 0.8100 0.8181 0.7502 0.7798 191,202 -0.04(-4.91%)
Apr 19, 2024 0.8200 0.8370 0.8027 0.8201 110,865 -0.02(-2.08%)
Apr 18, 2024 0.8650 0.8898 0.8200 0.8375 68,973 -0.01(-1.49%)
Apr 17, 2024 0.9300 0.9399 0.8355 0.8502 152,313 -0.08(-8.83%)
Apr 16, 2024 0.9200 0.9425 0.8900 0.9325 132,210 -0.00(-0.36%)
Apr 15, 2024 1.000 1.000 0.9100 0.9359 123,879 -0.03(-2.75%)
Apr 12, 2024 0.9800 0.9994 0.9301 0.9624 122,185 -0.05(-4.71%)
Apr 11, 2024 0.9549 1.050 0.9404 1.010 278,281 +0.04(+4.19%)
Apr 10, 2024 0.9500 0.9700 0.9401 0.9694 69,562 -0.00(-0.06%)
Apr 09, 2024 0.9900 0.9899 0.9423 0.9700 91,905 -0.01(-0.91%)
Apr 08, 2024 0.9499 1.070 0.9300 0.9789 268,783 +0.03(+3.04%)
Apr 05, 2024 0.9480 0.9651 0.9200 0.9500 86,756 +0.00(+0.00%)
Apr 04, 2024 0.9300 0.9669 0.9001 0.9500 225,995 +0.03(+3.28%)
Apr 03, 2024 0.9000 0.9300 0.8501 0.9198 191,616 +0.01(+1.31%)
Apr 02, 2024 0.9650 0.9680 0.8950 0.9079 150,340 -0.06(-6.21%)
Apr 01, 2024 0.9699 0.9789 0.9300 0.9680 139,784 +0.04(+4.81%)
Mar 28, 2024 0.9397 0.9584 0.8800 0.9236 242,353 -0.02(-1.71%)
Mar 27, 2024 0.8978 0.9498 0.8900 0.9397 320,391 +0.05(+5.58%)
Mar 26, 2024 0.9000 0.9320 0.8900 0.8900 170,737 -0.02(-2.18%)
Mar 25, 2024 0.8800 0.9449 0.8800 0.9098 163,756 +0.03(+3.68%)
Mar 22, 2024 0.8800 0.9898 0.8682 0.8775 550,861 -0.02(-1.89%)
Mar 21, 2024 0.9850 0.9900 0.8850 0.8944 460,174 -0.07(-6.83%)
Mar 20, 2024 1.010 1.030 0.9226 0.9600 471,623 -0.05(-4.95%)
Mar 19, 2024 1.080 1.096 0.9939 1.010 796,532 -0.07(-6.48%)
Mar 18, 2024 1.100 1.170 1.050 1.080 1,094,103 +0.01(+0.93%)
Mar 15, 2024 1.050 1.270 1.020 1.070 1,579,895 +0.03(+2.88%)
Mar 14, 2024 1.000 1.140 0.9900 1.040 709,609 +0.05(+5.05%)
Mar 13, 2024 1.120 1.500 0.9823 0.9900 5,777,807 -0.09(-8.33%)
Mar 12, 2024 1.120 1.140 1.050 1.080 369,512 -0.03(-2.70%)
Mar 11, 2024 1.140 1.148 1.060 1.110 186,887 -0.02(-1.77%)
Mar 08, 2024 1.140 1.160 1.060 1.130 202,200 +0.02(+1.80%)
Mar 07, 2024 1.040 1.330 1.040 1.110 1,423,624 +0.06(+5.71%)
Mar 06, 2024 1.080 1.110 1.040 1.050 144,318 -0.03(-2.78%)
Mar 05, 2024 1.090 1.100 1.040 1.080 151,774 -0.01(-0.92%)
Mar 04, 2024 1.100 1.160 1.050 1.090 268,608 +0.01(+0.93%)
Mar 01, 2024 1.120 1.180 1.050 1.080 296,623 +0.00(+0.00%)
Feb 29, 2024 1.180 1.220 1.040 1.080 522,792 -0.08(-6.90%)
Feb 28, 2024 1.350 1.370 1.160 1.160 1,408,486 -0.16(-12.12%)
Feb 27, 2024 1.310 1.530 1.252 1.320 1,815,597 -0.01(-0.75%)
Feb 26, 2024 1.280 1.430 1.210 1.330 555,933 +0.07(+5.56%)
Feb 23, 2024 1.290 1.290 1.230 1.260 92,812 -0.01(-1.18%)
Feb 22, 2024 1.380 1.380 1.232 1.275 293,844 -0.08(-5.90%)
Feb 21, 2024 1.440 1.456 1.320 1.355 149,226 -0.09(-6.55%)
Feb 20, 2024 1.400 1.500 1.350 1.450 276,387 +0.05(+3.57%)
Feb 16, 2024 1.510 2.500 1.390 1.400 2,177,797 -0.14(-9.09%)
Feb 15, 2024 1.550 1.550 1.410 1.540 102,618 +0.06(+4.05%)
Feb 14, 2024 1.450 1.570 1.420 1.480 57,318 +0.03(+2.07%)
Feb 13, 2024 1.430 1.460 1.360 1.450 123,235 +0.05(+3.57%)
Feb 12, 2024 1.410 1.490 1.350 1.400 80,700 -0.03(-2.10%)
Feb 09, 2024 1.415 1.500 1.350 1.430 112,153 +0.04(+2.88%)
Feb 08, 2024 1.440 1.490 1.330 1.390 81,176 -0.05(-3.47%)
Feb 07, 2024 1.420 1.440 1.370 1.440 29,064 +0.04(+3.22%)
Feb 06, 2024 1.450 1.452 1.360 1.395 49,224 -0.05(-3.79%)
Feb 05, 2024 1.432 1.470 1.402 1.450 26,155 +0.03(+2.11%)
Feb 02, 2024 1.490 1.490 1.330 1.420 110,001 -0.04(-2.74%)
Feb 01, 2024 1.460 1.460 1.400 1.460 42,019 +0.02(+1.39%)
Jan 31, 2024 1.500 1.500 1.410 1.440 76,181 -0.04(-2.70%)
Jan 30, 2024 1.510 1.510 1.430 1.480 24,362 +0.00(+0.00%)
Jan 29, 2024 1.520 1.550 1.400 1.480 56,772 +0.00(+0.00%)
Jan 26, 2024 1.490 1.520 1.450 1.480 27,089 +0.02(+1.37%)
Jan 25, 2024 1.450 1.540 1.420 1.460 39,031 -0.04(-2.67%)
Jan 24, 2024 1.640 1.640 1.400 1.500 48,245 -0.04(-2.60%)
Jan 23, 2024 1.670 1.709 1.500 1.540 136,555 -0.04(-2.53%)
Jan 22, 2024 1.510 1.750 1.460 1.580 395,329 +0.12(+8.22%)
Jan 19, 2024 1.450 1.460 1.400 1.460 29,252 +0.07(+5.04%)
Jan 18, 2024 1.420 1.420 1.350 1.390 35,812 -0.03(-2.11%)
Jan 17, 2024 1.430 1.450 1.400 1.420 67,134 -0.01(-0.70%)
Jan 16, 2024 1.390 1.540 1.380 1.430 160,511 +0.10(+7.52%)
Jan 12, 2024 1.375 1.375 1.300 1.330 28,425 +0.03(+2.30%)
Jan 11, 2024 1.360 1.400 1.300 1.300 108,355 -0.07(-5.11%)
Jan 10, 2024 1.400 1.448 1.330 1.370 29,354 -0.02(-1.44%)
Jan 09, 2024 1.490 1.490 1.320 1.390 55,805 -0.10(-6.70%)
Jan 08, 2024 1.490 1.530 1.460 1.490 42,689 +0.03(+2.05%)
Jan 05, 2024 1.420 1.470 1.410 1.460 21,140 +0.01(+0.69%)
Jan 04, 2024 1.500 1.690 1.400 1.450 149,040 -0.05(-3.33%)
Jan 03, 2024 1.510 1.510 1.430 1.500 40,533 +0.04(+2.74%)
Jan 02, 2024 1.430 1.500 1.350 1.460 113,068 +0.09(+6.57%)
Dec 29, 2023 1.450 1.488 1.360 1.370 84,620 -0.09(-6.16%)
Dec 28, 2023 1.400 1.470 1.320 1.460 130,248 +0.14(+10.61%)
Dec 27, 2023 1.310 1.340 1.280 1.320 23,454 +0.00(+0.00%)
Dec 26, 2023 1.330 1.340 1.275 1.320 58,252 -0.04(-2.94%)
Dec 22, 2023 1.400 1.490 1.290 1.360 107,481 -0.07(-4.90%)
Dec 21, 2023 1.290 1.450 1.260 1.430 52,016 +0.09(+6.72%)
Dec 20, 2023 1.260 1.350 1.260 1.340 34,141 +0.04(+3.08%)
Dec 19, 2023 1.290 1.320 1.250 1.300 61,050 +0.00(+0.00%)
Dec 18, 2023 1.290 1.330 1.250 1.300 49,886 +0.10(+8.33%)
Dec 15, 2023 1.330 1.330 1.200 1.200 165,149 -0.11(-8.40%)
Dec 14, 2023 1.410 1.410 1.210 1.310 236,988 -0.05(-3.68%)
Dec 13, 2023 1.280 1.400 1.280 1.360 69,864 +0.06(+4.62%)
Dec 12, 2023 1.300 1.320 1.290 1.300 22,440 -0.02(-1.52%)
Dec 11, 2023 1.390 1.390 1.310 1.320 35,382 -0.05(-3.64%)
Dec 08, 2023 1.370 1.390 1.280 1.370 42,140 +0.02(+1.47%)
Dec 07, 2023 1.460 1.465 1.250 1.350 43,151 -0.11(-7.53%)
Dec 06, 2023 1.520 1.560 1.380 1.460 44,559 -0.05(-3.31%)
Dec 05, 2023 1.550 1.620 1.500 1.510 45,226 -0.05(-3.21%)
Dec 04, 2023 1.570 1.618 1.490 1.560 83,429 -0.09(-5.45%)
Dec 01, 2023 1.648 1.770 1.600 1.650 102,304 +0.00(+0.00%)
Nov 30, 2023 1.610 1.690 1.594 1.650 62,811 +0.11(+7.14%)
Nov 29, 2023 1.570 1.600 1.520 1.540 22,606 -0.06(-3.75%)
Nov 28, 2023 1.630 1.650 1.520 1.600 30,774 +0.00(+0.00%)
Nov 27, 2023 1.600 1.630 1.510 1.600 57,369 +0.02(+1.27%)
Nov 24, 2023 1.500 1.580 1.480 1.580 22,178 +0.07(+4.64%)
Nov 22, 2023 1.460 1.550 1.460 1.510 12,903 +0.04(+2.72%)
Nov 21, 2023 1.460 1.501 1.433 1.470 20,660 +0.00(+0.33%)
Nov 20, 2023 1.400 1.480 1.350 1.465 42,472 -0.01(-0.66%)
Nov 17, 2023 1.410 1.490 1.410 1.475 44,642 +0.03(+1.72%)
Nov 16, 2023 1.500 1.510 1.410 1.450 30,227 -0.09(-5.84%)
Nov 15, 2023 1.470 1.605 1.450 1.540 71,651 +0.07(+4.76%)
Nov 14, 2023 1.400 1.520 1.400 1.470 61,123 +0.06(+4.26%)
Nov 13, 2023 1.480 1.480 1.350 1.410 19,379 -0.01(-0.70%)
Nov 10, 2023 1.460 1.460 1.370 1.420 38,051 +0.05(+3.65%)
Nov 09, 2023 1.540 1.540 1.320 1.370 70,533 -0.10(-6.80%)
Nov 08, 2023 1.650 1.700 1.430 1.470 177,583 -0.09(-6.07%)
Nov 07, 2023 1.420 1.590 1.400 1.565 101,488 +0.16(+10.99%)
Nov 06, 2023 1.500 1.500 1.400 1.410 55,681 +0.02(+1.44%)
Nov 03, 2023 1.400 1.440 1.270 1.390 134,440 +0.06(+4.51%)
Nov 02, 2023 1.230 1.398 1.150 1.330 202,921 +0.17(+14.66%)
Nov 01, 2023 1.180 1.210 1.150 1.160 20,748 +0.00(+0.00%)
Oct 31, 2023 1.180 1.220 1.140 1.160 14,311 +0.01(+0.87%)
Oct 30, 2023 1.300 1.320 1.110 1.150 97,832 -0.18(-13.53%)
Oct 27, 2023 1.320 1.349 1.250 1.330 37,629 +0.06(+4.72%)
Oct 26, 2023 1.340 1.350 1.210 1.270 83,447 -0.08(-5.93%)
Oct 25, 2023 1.340 1.350 1.220 1.350 81,193 +0.11(+8.87%)
Oct 24, 2023 1.200 1.300 1.198 1.240 26,898 +0.00(+0.00%)
Oct 23, 2023 1.290 1.290 1.170 1.240 104,624 -0.05(-3.88%)
Oct 20, 2023 1.300 1.340 1.290 1.290 41,262 -0.06(-4.44%)
Oct 19, 2023 1.380 1.380 1.290 1.350 28,031 +0.00(+0.00%)
Oct 18, 2023 1.420 1.500 1.320 1.350 133,171 -0.10(-6.90%)
Oct 17, 2023 1.460 1.530 1.420 1.450 37,467 -0.01(-0.68%)
Oct 16, 2023 1.500 1.530 1.450 1.460 82,319 -0.06(-3.95%)
Oct 13, 2023 1.626 1.626 1.500 1.520 31,259 -0.01(-0.65%)
Oct 12, 2023 1.670 1.672 1.510 1.530 150,844 -0.12(-7.27%)
Oct 11, 2023 1.670 1.700 1.560 1.650 48,476 +0.04(+2.48%)
Oct 10, 2023 1.600 1.611 1.515 1.610 74,387 +0.05(+3.21%)
Oct 09, 2023 1.600 1.630 1.540 1.560 45,343 -0.04(-2.50%)
Oct 06, 2023 1.550 1.600 1.500 1.600 47,423 +0.05(+3.23%)
Oct 05, 2023 1.560 1.600 1.530 1.550 16,935 -0.04(-2.52%)
Oct 04, 2023 1.480 1.590 1.480 1.590 42,456 +0.09(+6.00%)
Oct 03, 2023 1.600 1.707 1.467 1.500 113,713 -0.09(-5.66%)
Oct 02, 2023 1.710 1.790 1.570 1.590 168,329 -0.06(-3.64%)
Sep 29, 2023 1.660 1.730 1.624 1.650 43,663 +0.01(+0.61%)
Sep 28, 2023 1.630 1.690 1.580 1.640 80,428 +0.01(+0.61%)
Sep 27, 2023 1.590 1.670 1.590 1.630 58,387 +0.01(+0.62%)
Sep 26, 2023 1.770 1.770 1.612 1.620 121,299 -0.15(-8.47%)
Sep 25, 2023 1.770 1.850 1.740 1.770 132,064 -0.04(-2.21%)
Sep 22, 2023 1.990 2.083 1.763 1.810 134,653 -0.16(-8.12%)
Sep 21, 2023 2.060 2.070 1.920 1.970 79,642 -0.03(-1.50%)
Sep 20, 2023 2.170 2.170 1.890 2.000 126,000 +0.00(+0.00%)
Sep 19, 2023 2.110 2.350 1.850 2.000 318,841 -0.06(-2.91%)
Sep 18, 2023 2.100 2.500 2.050 2.060 843,266 -0.03(-1.44%)
Sep 15, 2023 2.220 2.295 2.075 2.090 210,786 -0.13(-5.86%)
Sep 14, 2023 2.230 2.290 1.920 2.220 676,960 -0.12(-5.13%)
Sep 13, 2023 1.650 2.400 1.610 2.340 1,711,938 +0.72(+44.44%)
Sep 12, 2023 1.410 1.660 1.406 1.620 311,292 +0.18(+12.50%)
Sep 11, 2023 1.440 1.460 1.360 1.440 129,510 -0.05(-3.36%)
Sep 08, 2023 1.490 1.500 1.430 1.490 61,039 +0.02(+1.36%)
Sep 07, 2023 1.540 1.560 1.380 1.470 192,482 -0.09(-5.77%)
Sep 06, 2023 1.550 1.770 1.480 1.560 1,099,185 +0.15(+10.64%)
Sep 05, 2023 1.470 1.470 1.340 1.410 206,285 -0.08(-5.37%)
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.