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

authID Inc. - Common Stock (NQ:AUID)

4.790 -0.060 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 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 31, 2025 4.900 5.110 4.460 4.850 919,427 -1.63(-25.15%)
Mar 28, 2025 6.350 6.750 5.797 6.480 221,185 +0.16(+2.53%)
Mar 27, 2025 6.050 6.785 5.850 6.320 154,738 +0.31(+5.16%)
Mar 26, 2025 6.540 6.592 5.500 6.010 193,102 -0.61(-9.21%)
Mar 25, 2025 6.590 6.940 6.390 6.620 100,243 +0.12(+1.85%)
Mar 24, 2025 7.420 7.735 6.230 6.500 162,384 -0.88(-11.92%)
Mar 21, 2025 6.540 7.970 5.890 7.380 263,816 +1.10(+17.52%)
Mar 20, 2025 5.330 7.410 5.250 6.280 177,920 +0.83(+15.23%)
Mar 19, 2025 4.900 6.006 4.900 5.450 269,290 +0.44(+8.78%)
Mar 18, 2025 5.120 5.180 4.820 5.010 31,423 -0.22(-4.21%)
Mar 17, 2025 4.740 5.234 4.650 5.230 91,242 +0.49(+10.25%)
Mar 14, 2025 4.010 5.380 4.010 4.744 140,223 -0.02(-0.34%)
Mar 13, 2025 4.640 5.195 4.420 4.760 120,327 -0.01(-0.21%)
Mar 12, 2025 4.750 4.953 4.435 4.770 36,103 +0.02(+0.42%)
Mar 11, 2025 4.842 4.956 4.350 4.750 17,699 +0.03(+0.64%)
Mar 10, 2025 4.980 4.980 4.390 4.720 16,326 -0.39(-7.63%)
Mar 07, 2025 4.990 5.250 4.770 5.110 56,117 +0.25(+5.14%)
Mar 06, 2025 4.990 5.296 4.750 4.860 87,168 -0.03(-0.61%)
Mar 05, 2025 5.060 5.410 4.350 4.890 151,167 +0.35(+7.71%)
Mar 04, 2025 4.380 5.130 4.150 4.540 52,289 +0.16(+3.65%)
Mar 03, 2025 4.900 4.900 4.335 4.380 49,432 -0.60(-12.05%)
Feb 28, 2025 4.726 5.112 4.630 4.980 17,369 +0.08(+1.63%)
Feb 27, 2025 4.970 5.130 4.774 4.900 30,316 -0.11(-2.20%)
Feb 26, 2025 4.750 5.290 4.680 5.010 13,960 -0.01(-0.20%)
Feb 25, 2025 5.310 5.310 4.820 5.020 18,059 -0.37(-6.86%)
Feb 24, 2025 5.520 5.662 5.010 5.390 44,526 -0.12(-2.18%)
Feb 21, 2025 6.160 6.176 5.500 5.510 69,962 -0.60(-9.82%)
Feb 20, 2025 6.050 6.130 5.580 6.110 10,398 -0.03(-0.52%)
Feb 19, 2025 6.530 6.690 5.870 6.142 23,601 -0.46(-6.94%)
Feb 18, 2025 6.790 6.850 6.406 6.600 11,537 -0.24(-3.51%)
Feb 14, 2025 6.890 7.024 6.640 6.840 16,897 +0.09(+1.33%)
Feb 13, 2025 6.610 7.184 6.575 6.750 21,622 +0.10(+1.50%)
Feb 12, 2025 6.810 7.190 6.510 6.650 25,149 -0.30(-4.32%)
Feb 11, 2025 6.840 7.490 6.494 6.950 77,279 +0.00(+0.00%)
Feb 10, 2025 7.000 7.100 6.620 6.950 53,964 -0.10(-1.42%)
Feb 07, 2025 6.370 7.320 6.370 7.050 56,113 +0.28(+4.13%)
Feb 06, 2025 6.850 6.897 6.340 6.771 20,011 -0.04(-0.58%)
Feb 05, 2025 6.670 7.263 6.670 6.810 11,972 -0.13(-1.87%)
Feb 04, 2025 6.700 7.150 6.700 6.940 3,381 +0.22(+3.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.