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
)
8.080
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
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
+0.02(+0.16%)
Aug 22, 2023
9.460
9.730
9.160
9.445
13,668
-0.21(-2.23%)
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
+0.48(+9.09%)
Jun 14, 2023
5.960
5.960
5.160
5.280
6,398
-0.48(-8.33%)
Jun 13, 2023
6.079
6.079
5.600
5.760
3,354
-0.32(-5.25%)
Jun 12, 2023
5.920
6.172
4.968
6.079
10,187
+0.32(+5.54%)
Jun 09, 2023
6.001
6.160
5.720
5.760
5,704
-0.29(-4.76%)
Jun 08, 2023
5.840
6.080
5.680
6.048
7,900
+0.13(+2.16%)
Jun 07, 2023
6.000
6.000
5.603
5.920
2,697
+0.16(+2.78%)
Jun 06, 2023
5.600
6.000
5.610
5.760
3,165
+0.16(+2.86%)
Jun 05, 2023
5.760
6.000
5.520
5.600
3,725
-0.16(-2.78%)
Jun 02, 2023
5.450
5.964
5.450
5.760
5,816
+0.28(+5.16%)
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
.