Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Authid Inc
(NQ:
AUID
)
8.310
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
9.200
9.550
9.200
9.210
8,522
+0.13(+1.43%)
Jan 30, 2024
9.250
9.431
9.080
9.080
15,530
-0.38(-4.02%)
Jan 29, 2024
9.330
9.760
9.200
9.460
8,128
+0.01(+0.11%)
Jan 26, 2024
9.440
9.590
9.300
9.450
9,166
+0.25(+2.72%)
Jan 25, 2024
9.060
9.480
9.000
9.200
31,936
+0.40(+4.55%)
Jan 24, 2024
9.235
9.275
8.774
8.800
19,048
-0.36(-3.93%)
Jan 23, 2024
9.270
10.00
9.160
9.160
1,561
+0.11(+1.22%)
Jan 22, 2024
8.650
9.430
8.250
9.050
14,480
+0.64(+7.61%)
Jan 19, 2024
8.910
8.950
8.410
8.410
6,038
-0.68(-7.48%)
Jan 18, 2024
9.800
9.800
9.090
9.090
37,686
-0.69(-7.06%)
Jan 17, 2024
9.570
9.800
9.450
9.780
9,954
+0.18(+1.87%)
Jan 16, 2024
9.480
9.620
9.280
9.600
6,070
+0.01(+0.10%)
Jan 12, 2024
9.780
9.780
9.140
9.590
12,941
-0.11(-1.13%)
Jan 11, 2024
9.730
10.11
9.425
9.700
4,970
+0.14(+1.46%)
Jan 10, 2024
9.107
9.820
9.107
9.560
7,188
-0.05(-0.52%)
Jan 09, 2024
9.320
9.730
9.190
9.610
10,016
+0.29(+3.11%)
Jan 08, 2024
9.770
10.18
9.300
9.320
6,238
-0.38(-3.92%)
Jan 05, 2024
10.05
10.05
9.480
9.700
18,479
-0.46(-4.53%)
Jan 04, 2024
9.750
10.16
9.135
10.16
18,292
+0.26(+2.63%)
Jan 03, 2024
9.350
9.900
9.350
9.900
6,053
+0.36(+3.77%)
Jan 02, 2024
9.320
9.936
9.000
9.540
5,075
+0.08(+0.85%)
Dec 29, 2023
8.730
9.650
8.570
9.460
26,290
+0.67(+7.62%)
Dec 28, 2023
8.540
9.250
7.870
8.790
48,770
+0.30(+3.53%)
Dec 27, 2023
9.360
9.495
8.100
8.490
49,210
-1.10(-11.47%)
Dec 26, 2023
9.980
10.66
9.530
9.590
64,361
-0.35(-3.52%)
Dec 22, 2023
9.060
9.990
9.060
9.940
24,588
+0.69(+7.46%)
Dec 21, 2023
9.400
9.500
9.133
9.250
20,452
+0.01(+0.11%)
Dec 20, 2023
8.950
9.350
8.840
9.240
32,734
+0.46(+5.24%)
Dec 19, 2023
9.030
9.410
8.780
8.780
17,709
-0.31(-3.41%)
Dec 18, 2023
9.040
9.390
8.970
9.090
16,036
+0.10(+1.11%)
Dec 15, 2023
9.300
9.300
8.990
8.990
9,923
-0.26(-2.81%)
Dec 14, 2023
9.350
9.440
9.005
9.250
12,309
+0.14(+1.54%)
Dec 13, 2023
9.424
9.450
8.573
9.110
19,238
-0.14(-1.51%)
Dec 12, 2023
8.840
9.510
8.810
9.250
16,678
+0.63(+7.31%)
Dec 11, 2023
8.280
8.976
7.460
8.620
14,443
+0.27(+3.23%)
Dec 08, 2023
8.220
8.870
7.850
8.350
16,053
+0.04(+0.48%)
Dec 07, 2023
8.682
8.682
8.110
8.310
3,968
+0.21(+2.59%)
Dec 06, 2023
8.750
8.750
7.930
8.100
14,422
-0.95(-10.50%)
Dec 05, 2023
9.122
9.395
8.539
9.050
15,413
-0.72(-7.37%)
Dec 04, 2023
9.970
9.980
9.370
9.770
13,370
-0.08(-0.81%)
Dec 01, 2023
9.630
9.890
8.110
9.850
31,698
+0.37(+3.90%)
Nov 30, 2023
10.00
10.00
9.425
9.480
27,375
+0.00(+0.00%)
Nov 29, 2023
9.200
9.540
9.180
9.480
17,289
+0.26(+2.82%)
Nov 28, 2023
8.750
9.270
8.750
9.220
21,827
+0.24(+2.67%)
Nov 27, 2023
8.250
9.015
8.100
8.980
29,476
+0.42(+4.91%)
Nov 24, 2023
8.060
8.560
7.950
8.560
20,341
+0.58(+7.27%)
Nov 22, 2023
6.820
8.000
6.710
7.980
19,350
+0.86(+12.08%)
Nov 21, 2023
6.680
7.280
6.654
7.120
4,183
+0.34(+5.05%)
Nov 20, 2023
6.000
7.400
6.000
6.778
53,367
+0.59(+9.50%)
Nov 17, 2023
6.100
6.658
6.010
6.190
7,736
-0.28(-4.33%)
Nov 15, 2023
6.470
40
+0.39(+6.41%)
Nov 14, 2023
6.190
6.490
6.080
6.080
6,687
+0.07(+1.16%)
Nov 13, 2023
6.000
6.500
5.760
6.010
6,447
-0.24(-3.84%)
Nov 10, 2023
6.180
6.423
6.021
6.250
4,144
+0.25(+4.17%)
Nov 09, 2023
6.630
6.630
5.870
6.000
22,173
-0.75(-11.11%)
Nov 08, 2023
6.550
7.090
6.550
6.750
18,872
+0.05(+0.75%)
Nov 07, 2023
6.090
6.700
6.090
6.700
3,257
-0.07(-1.03%)
Nov 06, 2023
6.520
6.770
6.340
6.770
9,616
+0.22(+3.36%)
Nov 03, 2023
6.290
6.550
6.124
6.550
9,768
+0.27(+4.30%)
Nov 02, 2023
5.836
6.330
5.665
6.280
14,029
+0.51(+8.75%)
Nov 01, 2023
5.910
5.950
5.610
5.775
14,390
-0.23(-3.75%)
Oct 31, 2023
6.150
6.150
5.860
6.000
2,433
-0.13(-2.12%)
Oct 30, 2023
6.000
6.247
6.000
6.130
14,072
+0.13(+2.17%)
Oct 27, 2023
5.910
6.040
5.820
6.000
10,264
+0.06(+0.98%)
Oct 26, 2023
6.200
6.295
5.650
5.941
28,637
-0.57(-8.77%)
Oct 25, 2023
6.820
7.230
6.513
6.513
9,033
-0.73(-10.11%)
Oct 24, 2023
7.281
7.400
6.820
7.245
2,416
-0.08(-1.02%)
Oct 23, 2023
7.520
7.530
7.160
7.320
16,187
-0.18(-2.40%)
Oct 20, 2023
7.600
7.600
7.500
7.500
17,273
-0.15(-1.96%)
Oct 19, 2023
7.650
7.650
7.650
7.650
856
-0.00(-0.00%)
Oct 18, 2023
7.806
7.880
7.650
7.650
2,573
-0.03(-0.39%)
Oct 17, 2023
7.800
8.003
7.680
7.680
12,658
-0.03(-0.39%)
Oct 16, 2023
7.880
7.890
7.700
7.710
5,130
-0.19(-2.41%)
Oct 13, 2023
7.550
8.000
7.550
7.900
5,829
-0.03(-0.44%)
Oct 12, 2023
7.950
7.973
7.680
7.935
5,099
-0.07(-0.82%)
Oct 11, 2023
8.000
8.190
7.901
8.000
8,894
-0.11(-1.36%)
Oct 10, 2023
8.000
8.140
7.754
8.110
7,469
-0.02(-0.24%)
Oct 09, 2023
8.150
8.150
7.901
8.129
6,636
-0.09(-1.10%)
Oct 06, 2023
8.000
8.242
8.000
8.220
14,595
+0.37(+4.71%)
Oct 05, 2023
8.020
8.020
7.840
7.850
3,615
-0.08(-1.01%)
Oct 04, 2023
7.990
8.200
7.810
7.930
5,850
+0.12(+1.54%)
Oct 03, 2023
7.610
7.830
7.610
7.810
2,490
-0.29(-3.58%)
Oct 02, 2023
7.600
8.100
7.600
8.100
6,413
+0.35(+4.52%)
Sep 29, 2023
8.227
8.230
7.750
7.750
7,574
+0.05(+0.65%)
Sep 28, 2023
7.800
8.080
7.550
7.700
13,809
+0.08(+1.05%)
Sep 27, 2023
7.610
8.056
7.610
7.620
4,206
-0.19(-2.43%)
Sep 26, 2023
8.130
8.520
7.810
7.810
51,776
-0.66(-7.79%)
Sep 25, 2023
8.580
8.770
8.470
8.470
6,455
-0.33(-3.75%)
Sep 22, 2023
9.120
9.250
8.470
8.800
23,613
-0.19(-2.11%)
Sep 21, 2023
8.750
9.380
8.518
8.990
9,600
+0.07(+0.78%)
Sep 20, 2023
8.790
9.160
8.720
8.920
9,406
+0.38(+4.45%)
Sep 19, 2023
8.490
8.950
8.490
8.540
5,023
+0.16(+1.97%)
Sep 18, 2023
8.750
9.400
8.043
8.375
21,558
-0.14(-1.70%)
Sep 15, 2023
8.500
8.790
8.020
8.520
114,281
+0.02(+0.24%)
Sep 14, 2023
8.700
9.150
8.500
8.500
7,853
-0.06(-0.70%)
Sep 13, 2023
8.810
9.130
8.560
8.560
12,608
-0.02(-0.23%)
Sep 12, 2023
9.080
9.595
8.580
8.580
15,201
-0.76(-8.14%)
Sep 11, 2023
8.890
9.600
8.890
9.340
16,439
+0.32(+3.55%)
Sep 08, 2023
9.080
9.440
8.850
9.020
7,084
-0.10(-1.10%)
Sep 07, 2023
9.000
9.500
8.840
9.120
11,233
+0.09(+1.00%)
Sep 06, 2023
9.020
9.030
9.020
9.030
2,593
+0.32(+3.66%)
Sep 05, 2023
9.530
9.770
8.711
8.711
11,938
-0.27(-3.00%)
Sep 01, 2023
8.890
9.180
8.560
8.980
4,081
+0.47(+5.52%)
Aug 31, 2023
9.040
9.100
7.500
8.510
22,269
-0.64(-6.99%)
Aug 30, 2023
11.26
11.26
8.997
9.150
32,912
-1.81(-16.51%)
Aug 29, 2023
10.56
12.45
10.42
10.96
29,380
+0.65(+6.34%)
Aug 28, 2023
9.800
11.10
9.460
10.31
13,472
+0.77(+8.04%)
Aug 25, 2023
9.590
9.830
9.370
9.540
11,047
-0.09(-0.93%)
Aug 24, 2023
9.460
9.750
9.160
9.630
13,968
+0.17(+1.80%)
Aug 23, 2023
9.540
9.620
9.153
9.460
5,575
-0.27(-2.77%)
Aug 22, 2023
9.460
9.730
9.160
9.730
13,668
+0.07(+0.72%)
Aug 21, 2023
9.750
9.750
9.295
9.660
7,488
-0.09(-0.92%)
Aug 18, 2023
8.900
9.750
8.900
9.750
16,998
+0.91(+10.29%)
Aug 17, 2023
8.770
9.190
8.770
8.840
5,519
-0.15(-1.67%)
Aug 16, 2023
8.815
8.990
8.815
8.990
2,426
+0.12(+1.35%)
Aug 15, 2023
8.950
9.008
8.780
8.870
3,525
-0.30(-3.27%)
Aug 14, 2023
9.040
9.175
8.860
9.170
9,909
-0.15(-1.59%)
Aug 11, 2023
9.750
9.750
8.780
9.319
19,472
-0.77(-7.65%)
Aug 10, 2023
9.270
10.09
8.640
10.09
34,499
+0.99(+10.87%)
Aug 09, 2023
8.840
9.270
8.360
9.100
12,114
+0.42(+4.84%)
Aug 08, 2023
8.400
8.820
8.400
8.680
6,021
+0.17(+2.00%)
Aug 07, 2023
7.820
8.750
7.820
8.510
12,851
+0.31(+3.78%)
Aug 04, 2023
8.000
8.500
8.000
8.200
18,633
-0.01(-0.12%)
Aug 03, 2023
8.170
8.315
7.930
8.210
4,830
-0.11(-1.32%)
Aug 02, 2023
7.630
8.500
7.630
8.320
9,517
-0.22(-2.58%)
Aug 01, 2023
7.910
8.590
7.780
8.540
14,764
+0.62(+7.83%)
Jul 31, 2023
8.400
8.801
7.920
7.920
14,239
-0.25(-3.06%)
Jul 28, 2023
7.570
8.190
7.570
8.170
9,053
+0.67(+8.93%)
Jul 27, 2023
7.450
8.810
7.250
7.500
79,226
+0.22(+3.02%)
Jul 26, 2023
7.780
7.820
7.265
7.280
7,883
-0.38(-4.96%)
Jul 25, 2023
7.510
7.750
7.510
7.660
2,622
+0.17(+2.27%)
Jul 24, 2023
7.430
8.014
7.200
7.490
10,895
-0.06(-0.79%)
Jul 21, 2023
7.540
7.950
7.540
7.550
7,284
-0.16(-2.08%)
Jul 20, 2023
7.790
7.900
7.600
7.710
15,988
-0.16(-2.03%)
Jul 19, 2023
7.670
8.013
7.670
7.870
19,326
+0.20(+2.58%)
Jul 18, 2023
8.110
8.540
7.670
7.672
22,882
-0.31(-3.86%)
Jul 17, 2023
7.290
7.980
7.190
7.980
14,924
+0.68(+9.32%)
Jul 14, 2023
6.560
7.420
6.560
7.300
19,066
+0.55(+8.15%)
Jul 13, 2023
7.270
7.360
6.565
6.750
23,134
-0.61(-8.29%)
Jul 12, 2023
6.920
7.760
6.920
7.360
26,286
+0.45(+6.51%)
Jul 11, 2023
6.330
7.150
6.160
6.910
28,372
+0.48(+7.47%)
Jul 10, 2023
7.000
7.280
6.000
6.430
180,237
-1.07(-14.29%)
Jul 07, 2023
6.318
7.817
6.000
7.502
52,609
+0.70(+10.32%)
Jul 06, 2023
7.680
7.923
6.720
6.801
27,183
-0.86(-11.23%)
Jul 05, 2023
8.240
8.960
7.600
7.661
34,761
+0.06(+0.80%)
Jul 03, 2023
7.476
8.400
7.361
7.600
19,556
+0.48(+6.74%)
Jun 30, 2023
6.240
7.360
6.161
7.120
45,444
+1.13(+18.95%)
Jun 29, 2023
5.770
6.239
5.680
5.986
3,587
+0.51(+9.23%)
Jun 28, 2023
5.760
6.000
5.480
5.480
7,193
-0.05(-0.91%)
Jun 27, 2023
5.520
5.680
5.200
5.530
6,826
+0.22(+4.14%)
Jun 26, 2023
5.760
5.760
5.040
5.310
15,737
-0.29(-5.17%)
Jun 23, 2023
5.600
5.920
5.440
5.600
30,164
+0.15(+2.79%)
Jun 22, 2023
5.760
5.760
5.448
5.448
4,216
-0.27(-4.76%)
Jun 21, 2023
5.600
5.920
5.440
5.720
6,622
+0.16(+2.82%)
Jun 20, 2023
5.680
5.680
5.280
5.563
7,489
-0.04(-0.66%)
Jun 16, 2023
5.760
6.000
5.600
5.600
3,667
-0.16(-2.78%)
Jun 15, 2023
5.280
6.000
5.280
5.760
2,999
+2.66(+85.76%)
May 08, 2023
2.880
3.147
2.875
3.101
1,524
+0.23(+7.88%)
May 05, 2023
3.193
3.360
2.874
2.874
184
-0.17(-5.45%)
May 04, 2023
2.861
3.040
2.861
3.040
1,074
+0.18(+6.29%)
May 03, 2023
3.198
3.198
2.846
2.860
599
-0.07(-2.38%)
May 02, 2023
2.912
3.056
2.611
2.930
4,441
+0.13(+4.63%)
May 01, 2023
2.938
2.938
2.639
2.800
3,001
+0.00(+0.03%)
Apr 28, 2023
2.921
2.960
2.448
2.799
3,131
-0.32(-10.28%)
Apr 27, 2023
3.478
3.557
3.043
3.120
2,575
-0.24(-7.12%)
Apr 26, 2023
2.960
3.359
2.920
3.359
1,608
+0.36(+11.91%)
Apr 25, 2023
3.360
3.360
2.921
3.002
3,253
+0.04(+1.41%)
Apr 24, 2023
3.600
3.600
2.960
2.960
4,238
-0.60(-16.87%)
Apr 21, 2023
3.910
3.910
3.560
3.561
2,074
-0.28(-7.27%)
Apr 20, 2023
3.280
4.080
3.242
3.840
19,986
+0.48(+14.29%)
Apr 19, 2023
3.120
3.481
3.120
3.360
1,137
+0.08(+2.31%)
Apr 18, 2023
3.120
3.676
3.120
3.284
3,221
+0.04(+1.31%)
Apr 17, 2023
3.358
3.358
3.042
3.242
3,254
-0.02(-0.76%)
Apr 14, 2023
3.021
3.266
3.021
3.266
184
-0.01(-0.20%)
Apr 13, 2023
3.193
3.273
3.192
3.273
141
+0.31(+10.51%)
Apr 12, 2023
3.058
3.276
2.920
2.962
2,564
-0.19(-5.97%)
Apr 11, 2023
2.822
3.150
2.822
3.150
899
-0.03(-0.88%)
Apr 10, 2023
3.360
3.360
2.938
3.178
1,617
+0.22(+7.35%)
Apr 06, 2023
2.751
3.151
2.751
2.960
1,205
-0.04(-1.36%)
Apr 05, 2023
3.586
3.586
2.800
3.001
3,506
-0.59(-16.33%)
Apr 04, 2023
3.595
3.793
3.586
3.586
400
-0.01(-0.24%)
Apr 03, 2023
3.712
4.000
3.424
3.595
999
-0.00(-0.13%)
Mar 31, 2023
2.560
4.000
2.560
3.600
3,508
+0.17(+4.92%)
Mar 30, 2023
3.545
3.722
3.407
3.431
1,101
-0.30(-7.98%)
Mar 29, 2023
4.160
4.160
3.354
3.729
3,457
+0.05(+1.33%)
Mar 28, 2023
3.600
4.000
3.223
3.680
6,192
+0.24(+6.98%)
Mar 27, 2023
3.680
3.687
3.440
3.440
678
-0.36(-9.47%)
Mar 24, 2023
3.223
3.998
3.223
3.800
3,432
+0.26(+7.32%)
Mar 23, 2023
4.000
4.000
3.303
3.541
2,824
-0.30(-7.81%)
Mar 22, 2023
3.680
3.918
2.841
3.841
13,108
+0.28(+7.84%)
Mar 21, 2023
2.605
4.080
2.605
3.562
16,612
+0.76(+27.09%)
Mar 20, 2023
2.320
3.440
2.172
2.802
35,163
+0.36(+14.85%)
Mar 17, 2023
2.249
2.496
2.164
2.440
8,723
+0.04(+1.67%)
Mar 16, 2023
2.688
2.688
2.320
2.400
7,145
-0.16(-6.25%)
Mar 15, 2023
2.720
3.039
2.480
2.560
3,365
-0.08(-3.03%)
Mar 14, 2023
2.960
3.040
2.640
2.640
2,681
-0.19(-6.65%)
Mar 13, 2023
3.200
3.200
2.800
2.828
2,926
-0.36(-11.18%)
Mar 10, 2023
3.360
3.720
2.742
3.184
11,981
-0.02(-0.50%)
Mar 09, 2023
3.040
3.920
3.040
3.200
4,604
+0.31(+10.80%)
Mar 08, 2023
3.119
3.119
2.880
2.888
2,566
-0.31(-9.68%)
Mar 07, 2023
3.200
3.199
3.019
3.198
2,757
+0.04(+1.34%)
Mar 06, 2023
3.520
3.502
2.673
3.155
4,875
-0.44(-12.36%)
Mar 03, 2023
4.000
4.000
3.350
3.600
11,677
-0.02(-0.55%)
Mar 02, 2023
3.680
3.680
3.362
3.620
3,146
-0.14(-3.72%)
Mar 01, 2023
3.892
3.898
3.311
3.760
7,807
-0.02(-0.55%)
Feb 28, 2023
3.760
4.160
3.600
3.781
10,404
-0.06(-1.54%)
Feb 27, 2023
3.200
4.240
3.040
3.840
39,053
+0.62(+19.23%)
Feb 24, 2023
2.960
3.662
2.844
3.221
19,796
+0.14(+4.38%)
Feb 23, 2023
2.960
3.144
2.881
3.086
7,000
+0.05(+1.50%)
Feb 22, 2023
2.866
3.040
2.665
3.040
12,853
+0.05(+1.63%)
Feb 21, 2023
2.720
3.192
2.530
2.991
28,524
+0.47(+18.70%)
Feb 17, 2023
2.592
2.592
2.485
2.520
2,532
-0.04(-1.41%)
Feb 16, 2023
2.960
3.079
2.485
2.556
24,725
-0.48(-15.92%)
Feb 15, 2023
2.800
3.040
2.800
3.040
3,848
+0.24(+8.57%)
Feb 14, 2023
2.880
3.024
2.642
2.800
7,762
-0.08(-2.78%)
Feb 13, 2023
2.939
3.446
2.880
2.880
12,238
-0.18(-6.01%)
Feb 10, 2023
3.680
3.680
3.052
3.064
16,404
-0.23(-6.93%)
Feb 09, 2023
3.600
3.622
3.290
3.292
6,614
-0.16(-4.55%)
Feb 08, 2023
3.600
3.760
3.399
3.449
26,187
-0.27(-7.29%)
Feb 07, 2023
5.232
5.232
3.685
3.720
52,479
-1.16(-23.77%)
Feb 06, 2023
4.640
5.599
4.328
4.880
48,901
+0.27(+5.90%)
Feb 03, 2023
4.480
5.205
4.320
4.608
23,286
-0.02(-0.35%)
Feb 02, 2023
4.640
4.874
4.240
4.624
18,428
-0.02(-0.34%)
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
.