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

T Stamp Inc (NQ: IDAI )

0.6521 +0.0021 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2023 1.710 1.710 1.639 1.650 162,667 -0.06(-3.51%)
Aug 30, 2023 1.770 1.790 1.675 1.710 373,282 +0.06(+3.64%)
Aug 29, 2023 1.750 1.900 1.610 1.650 774,145 -0.02(-1.20%)
Aug 28, 2023 2.510 2.600 1.500 1.670 2,464,354 -0.89(-34.77%)
Aug 25, 2023 2.600 2.830 2.520 2.560 327,970 -0.16(-5.88%)
Aug 24, 2023 3.050 3.090 2.600 2.720 473,323 -0.24(-8.11%)
Aug 23, 2023 3.040 3.140 2.800 2.960 549,913 -0.18(-5.73%)
Aug 22, 2023 3.150 3.320 2.920 3.140 705,386 -0.10(-3.09%)
Aug 21, 2023 2.680 3.260 2.610 3.240 1,187,302 +0.44(+15.71%)
Aug 18, 2023 3.000 3.500 2.700 2.800 3,282,140 -0.25(-8.20%)
Aug 17, 2023 2.550 3.330 2.450 3.050 7,891,267 +0.56(+22.49%)
Aug 16, 2023 2.600 2.970 2.400 2.490 1,282,994 +0.15(+6.41%)
Aug 15, 2023 2.070 2.500 1.970 2.340 1,006,094 -0.13(-5.26%)
Aug 14, 2023 2.560 2.604 2.350 2.470 1,069,875 -0.26(-9.52%)
Aug 11, 2023 2.790 3.190 2.560 2.730 12,426,712 +0.15(+6.02%)
Aug 10, 2023 2.370 2.670 2.200 2.575 2,731,549 +0.12(+5.10%)
Aug 09, 2023 1.630 2.850 1.600 2.450 14,325,868 +0.87(+55.06%)
Aug 08, 2023 1.690 1.790 1.470 1.580 752,397 -0.23(-12.71%)
Aug 07, 2023 1.990 2.070 1.650 1.810 965,631 -0.18(-9.05%)
Aug 04, 2023 2.000 2.300 1.980 1.990 2,206,966 -0.22(-9.95%)
Aug 03, 2023 2.100 2.450 1.820 2.210 9,365,381 +0.02(+0.91%)
Aug 02, 2023 1.720 2.900 1.705 2.190 118,964,544 +0.74(+51.03%)
Aug 01, 2023 0.9300 1.680 0.8600 1.450 22,307,936 +0.62(+74.70%)
Jul 31, 2023 0.8200 0.8398 0.8010 0.8300 105,038 +0.02(+2.86%)
Jul 28, 2023 0.8000 0.8393 0.7952 0.8069 49,542 -0.00(-0.12%)
Jul 27, 2023 0.8450 0.8499 0.8010 0.8079 74,864 -0.02(-2.66%)
Jul 26, 2023 0.8300 0.8301 0.7902 0.8300 167,049 -0.01(-0.91%)
Jul 25, 2023 0.8551 0.8624 0.8200 0.8376 118,668 +0.01(+0.67%)
Jul 24, 2023 0.8500 0.8501 0.8030 0.8320 78,063 -0.01(-0.95%)
Jul 21, 2023 0.8300 0.8724 0.8300 0.8400 81,920 +0.00(+0.10%)
Jul 20, 2023 0.8400 0.8800 0.8278 0.8392 196,015 -0.00(-0.23%)
Jul 19, 2023 0.8200 0.8796 0.8188 0.8411 139,606 +0.02(+2.95%)
Jul 18, 2023 0.8671 0.9199 0.7717 0.8170 473,404 -0.08(-9.31%)
Jul 17, 2023 0.9892 0.9997 0.8840 0.9009 204,494 -0.07(-7.28%)
Jul 14, 2023 1.010 1.020 0.9700 0.9716 194,270 -0.06(-5.67%)
Jul 13, 2023 1.040 1.070 0.9997 1.030 260,897 -0.02(-1.90%)
Jul 12, 2023 1.050 1.140 1.020 1.050 172,108 +0.03(+2.94%)
Jul 11, 2023 1.000 1.050 0.9800 1.020 157,401 -0.01(-0.97%)
Jul 10, 2023 1.140 1.140 0.9647 1.030 337,079 -0.09(-8.04%)
Jul 07, 2023 1.140 1.180 1.070 1.120 180,008 +0.02(+1.81%)
Jul 06, 2023 1.210 1.220 1.030 1.100 479,459 -0.15(-11.99%)
Jul 05, 2023 1.260 1.300 1.240 1.250 173,200 +0.00(+0.00%)
Jul 03, 2023 1.260 1.290 1.240 1.250 134,069 -0.03(-2.34%)
Jun 30, 2023 1.250 1.300 1.250 1.280 185,519 +0.04(+3.23%)
Jun 29, 2023 1.310 1.330 1.240 1.240 529,803 -0.08(-6.06%)
Jun 28, 2023 1.400 1.540 1.310 1.320 1,578,683 -0.08(-5.71%)
Jun 27, 2023 1.380 1.550 1.300 1.400 613,262 +0.05(+3.70%)
Jun 26, 2023 1.360 1.420 1.290 1.350 128,875 -0.01(-0.74%)
Jun 23, 2023 1.400 1.500 1.310 1.360 496,958 -0.06(-4.23%)
Jun 22, 2023 1.430 1.500 1.350 1.420 180,339 -0.01(-0.70%)
Jun 21, 2023 1.470 1.510 1.380 1.430 100,624 -0.06(-4.03%)
Jun 20, 2023 1.570 1.598 1.400 1.490 294,171 -0.06(-3.87%)
Jun 16, 2023 1.640 1.740 1.520 1.550 253,653 -0.11(-6.63%)
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.