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
)
8.740
-0.080 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2024
8.660
9.160
8.660
8.740
35,356
-0.08(-0.91%)
May 07, 2024
8.710
9.260
8.470
8.820
18,945
+0.29(+3.40%)
May 06, 2024
8.860
9.090
8.500
8.530
31,087
-0.42(-4.69%)
May 03, 2024
8.130
9.040
7.970
8.950
70,077
+1.07(+13.58%)
May 02, 2024
7.750
7.900
7.510
7.880
30,756
+0.30(+3.96%)
May 01, 2024
7.780
7.900
7.444
7.580
23,787
-0.09(-1.17%)
Apr 30, 2024
8.080
8.170
7.300
7.670
24,372
-0.30(-3.76%)
Apr 29, 2024
7.890
8.240
7.720
7.970
27,046
+0.45(+5.98%)
Apr 26, 2024
8.260
8.260
7.280
7.520
33,163
-0.51(-6.29%)
Apr 25, 2024
7.340
8.200
7.340
8.025
18,630
+0.64(+8.59%)
Apr 24, 2024
7.140
7.600
7.000
7.390
20,023
+0.23(+3.21%)
Apr 23, 2024
7.050
7.300
6.740
7.160
145,080
-0.53(-6.89%)
Apr 22, 2024
7.810
8.250
7.400
7.690
52,033
-0.01(-0.13%)
Apr 19, 2024
7.650
7.746
7.350
7.700
20,568
-0.37(-4.58%)
Apr 18, 2024
8.030
8.070
7.440
8.070
18,556
+0.07(+0.88%)
Apr 17, 2024
8.010
8.010
8.000
8.000
1,450
+0.25(+3.23%)
Apr 16, 2024
7.780
7.800
7.480
7.750
16,498
-0.01(-0.13%)
Apr 15, 2024
8.000
8.070
7.500
7.760
52,032
+0.26(+3.47%)
Apr 12, 2024
7.550
8.450
7.340
7.500
34,391
+0.20(+2.74%)
Apr 11, 2024
7.940
8.000
7.180
7.300
9,600
-0.35(-4.58%)
Apr 10, 2024
7.610
7.810
7.610
7.650
2,252
-0.33(-4.14%)
Apr 09, 2024
7.980
7.980
7.980
7.980
440
-0.03(-0.31%)
Apr 08, 2024
8.330
8.330
8.005
8.005
2,332
-0.40(-4.82%)
Apr 05, 2024
8.130
8.500
7.610
8.410
23,944
+0.42(+5.26%)
Apr 04, 2024
8.158
8.158
7.890
7.990
6,344
+0.29(+3.77%)
Apr 03, 2024
7.650
7.900
7.650
7.700
1,451
-0.24(-3.02%)
Apr 02, 2024
8.000
8.011
7.610
7.940
14,695
-0.01(-0.13%)
Apr 01, 2024
7.630
8.170
7.620
7.950
52,677
+0.32(+4.19%)
Mar 28, 2024
7.520
8.454
7.520
7.630
27,579
-0.12(-1.55%)
Mar 27, 2024
7.640
7.750
6.905
7.750
16,343
+0.36(+4.87%)
Mar 26, 2024
7.425
7.480
7.044
7.390
39,408
+0.19(+2.60%)
Mar 25, 2024
6.990
7.202
6.990
7.202
9,842
+0.02(+0.31%)
Mar 22, 2024
7.510
7.510
6.830
7.180
47,337
+0.17(+2.43%)
Mar 21, 2024
8.750
8.750
6.405
7.010
178,889
-2.29(-24.62%)
Mar 20, 2024
8.850
9.609
8.850
9.300
42,276
+0.23(+2.54%)
Mar 19, 2024
9.130
9.729
9.050
9.070
14,986
+0.06(+0.67%)
Mar 18, 2024
8.250
9.490
8.250
9.010
35,372
+1.02(+12.77%)
Mar 15, 2024
8.890
9.156
7.990
7.990
52,431
-0.80(-9.10%)
Mar 14, 2024
8.560
9.351
8.260
8.790
29,372
+0.30(+3.53%)
Mar 13, 2024
8.410
8.490
7.840
8.490
23,239
+0.08(+0.95%)
Mar 12, 2024
8.600
9.470
8.410
8.410
14,556
-0.29(-3.33%)
Mar 11, 2024
9.280
9.300
7.750
8.700
51,685
-0.77(-8.13%)
Mar 08, 2024
10.23
10.35
9.210
9.470
17,262
-0.47(-4.73%)
Mar 07, 2024
10.15
10.18
9.580
9.940
9,229
-0.10(-1.00%)
Mar 06, 2024
9.880
10.04
9.500
10.04
11,012
+0.11(+1.11%)
Mar 05, 2024
9.880
9.995
9.730
9.930
4,786
-0.07(-0.70%)
Mar 04, 2024
9.580
10.16
9.580
10.00
6,922
+0.26(+2.67%)
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
.