authID Inc. - Common Stock (NQ: AUID )

4.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2025 6.890 7.000 6.420 6.720 11,344 -0.29(-4.14%)
Jan 31, 2025 6.820 7.260 6.450 7.010 31,686 -0.24(-3.31%)
Jan 30, 2025 6.250 7.450 6.240 7.250 22,881 +0.95(+15.08%)
Jan 29, 2025 6.470 6.620 6.300 6.300 21,641 -0.05(-0.79%)
Jan 28, 2025 5.900 6.350 5.880 6.350 12,687 +0.18(+2.92%)
Jan 27, 2025 6.230 6.270 5.807 6.170 9,391 -0.11(-1.75%)
Jan 24, 2025 6.240 6.450 6.113 6.280 10,001 +0.09(+1.45%)
Jan 23, 2025 5.890 6.190 5.810 6.190 81,464 +0.27(+4.56%)
Jan 22, 2025 6.290 6.400 5.900 5.920 17,040 -0.47(-7.36%)
Jan 21, 2025 5.840 6.390 5.830 6.390 15,099 +0.52(+8.86%)
Jan 17, 2025 5.950 6.080 5.810 5.870 8,221 -0.08(-1.34%)
Jan 16, 2025 5.690 5.950 5.535 5.950 23,762 +0.40(+7.21%)
Jan 15, 2025 5.660 5.983 5.510 5.550 15,857 +0.07(+1.28%)
Jan 14, 2025 5.620 5.834 5.470 5.480 12,119 -0.03(-0.54%)
Jan 13, 2025 5.770 5.770 5.255 5.510 40,929 -0.25(-4.34%)
Jan 10, 2025 5.620 6.240 5.620 5.760 16,334 +0.04(+0.70%)
Jan 08, 2025 5.750 5.890 5.710 5.720 17,748 -0.24(-4.03%)
Jan 07, 2025 6.050 6.250 5.960 5.960 36,589 -0.17(-2.77%)
Jan 06, 2025 6.150 6.250 5.970 6.130 27,338 -0.11(-1.76%)
Jan 03, 2025 5.920 6.250 5.725 6.240 11,506 +0.58(+10.25%)
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.