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

T Stamp Inc (NQ: IDAI )

0.8000 -0.0350 (-4.19%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 (%)
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 1.590 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%)
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.