NASDAQ:AUID
Ipsidy Inc. Stock Price (Quote)
$7.97
+0.450 (+5.98%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.74 | $8.50 | Monday, 29th Apr 2024 AUID stock ended at $7.97. This is 5.98% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 6.73% from a day low at $7.72 to a day high of $8.24. |
| 90 days | $6.41 | $13.63 | |
| 52 weeks | $0.326 | $13.63 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $7.89 | $8.24 | $7.72 | $7.97 | 25 953 |
| Apr 26, 2024 | $8.26 | $8.26 | $7.28 | $7.52 | 32 935 |
| Apr 25, 2024 | $7.34 | $8.20 | $7.34 | $8.03 | 18 585 |
| Apr 24, 2024 | $7.14 | $7.60 | $7.00 | $7.39 | 19 935 |
| Apr 23, 2024 | $7.05 | $7.30 | $6.74 | $7.16 | 144 999 |
| Apr 22, 2024 | $7.81 | $8.25 | $7.40 | $7.69 | 49 817 |
| Apr 19, 2024 | $7.65 | $7.75 | $7.40 | $7.70 | 20 537 |
| Apr 18, 2024 | $8.03 | $8.07 | $7.44 | $8.07 | 18 556 |
| Apr 17, 2024 | $8.01 | $8.01 | $8.00 | $8.00 | 1 392 |
| Apr 16, 2024 | $7.78 | $7.78 | $7.48 | $7.75 | 16 484 |
| Apr 15, 2024 | $8.00 | $8.07 | $7.50 | $7.76 | 51 596 |
| Apr 12, 2024 | $7.55 | $8.30 | $7.34 | $7.50 | 34 310 |
| Apr 11, 2024 | $7.94 | $8.00 | $7.18 | $7.30 | 9 539 |
| Apr 10, 2024 | $7.61 | $7.66 | $7.61 | $7.65 | 2 250 |
| Apr 09, 2024 | $7.98 | $7.98 | $7.98 | $7.98 | 436 |
| Apr 08, 2024 | $8.33 | $8.33 | $8.01 | $8.01 | 2 331 |
| Apr 05, 2024 | $8.13 | $8.50 | $7.61 | $8.41 | 23 933 |
| Apr 04, 2024 | $8.16 | $8.16 | $7.90 | $7.99 | 6 342 |
| Apr 03, 2024 | $7.65 | $7.90 | $7.65 | $7.70 | 1 405 |
| Apr 02, 2024 | $8.00 | $8.01 | $7.61 | $7.94 | 14 607 |
| Apr 01, 2024 | $7.63 | $8.17 | $7.62 | $7.95 | 52 478 |
| Mar 28, 2024 | $7.52 | $8.45 | $7.52 | $7.63 | 27 248 |
| Mar 27, 2024 | $7.64 | $7.75 | $6.91 | $7.75 | 14 966 |
| Mar 26, 2024 | $7.43 | $7.48 | $7.04 | $7.39 | 39 343 |
| Mar 25, 2024 | $6.99 | $7.20 | $6.99 | $7.20 | 9 754 |
