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
)
7.770
+0.670 (+9.44%)
Streaming Delayed Price
Updated: 3:18 PM EDT, Nov 1, 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 (%)
Nov 01, 2024
7.000
7.870
7.000
7.770
33,677
+0.67(+9.44%)
Oct 31, 2024
7.470
7.490
6.650
7.100
41,502
-0.30(-4.05%)
Oct 30, 2024
7.280
7.650
7.200
7.400
27,475
-0.01(-0.13%)
Oct 29, 2024
6.890
7.410
6.890
7.410
8,946
+0.45(+6.47%)
Oct 28, 2024
7.160
7.220
6.570
6.960
24,149
+0.24(+3.57%)
Oct 25, 2024
6.830
6.900
6.670
6.720
15,441
-0.13(-1.90%)
Oct 24, 2024
6.950
7.130
6.759
6.850
32,998
-0.14(-2.00%)
Oct 23, 2024
7.500
7.600
6.900
6.990
22,481
-0.60(-7.91%)
Oct 22, 2024
7.470
7.760
6.830
7.590
45,046
+0.61(+8.74%)
Oct 21, 2024
7.100
7.110
6.610
6.980
14,170
-0.02(-0.29%)
Oct 18, 2024
7.640
7.640
6.900
7.000
18,631
-0.67(-8.74%)
Oct 17, 2024
7.920
7.920
7.350
7.670
39,770
-0.08(-1.03%)
Oct 16, 2024
6.650
8.240
6.626
7.750
81,877
+1.27(+19.60%)
Oct 15, 2024
6.790
6.965
6.470
6.480
19,162
-0.31(-4.57%)
Oct 14, 2024
6.650
6.940
6.600
6.790
24,036
+0.34(+5.27%)
Oct 11, 2024
6.350
6.650
6.350
6.450
10,068
+0.25(+4.03%)
Oct 10, 2024
6.150
6.420
6.020
6.200
20,746
+0.14(+2.31%)
Oct 09, 2024
6.510
6.630
6.060
6.060
20,111
-0.57(-8.60%)
Oct 08, 2024
6.740
7.000
6.630
6.630
15,583
-0.16(-2.36%)
Oct 07, 2024
6.850
6.890
6.530
6.790
19,171
-0.21(-3.00%)
Oct 04, 2024
6.810
7.110
6.810
7.000
17,912
+0.17(+2.49%)
Oct 03, 2024
6.210
7.300
6.210
6.830
72,299
+0.62(+10.05%)
Oct 02, 2024
5.740
6.207
5.359
6.207
14,090
+0.23(+3.79%)
Oct 01, 2024
6.910
6.910
5.680
5.980
29,225
-0.31(-4.93%)
Sep 30, 2024
6.470
6.470
5.650
6.290
52,443
-0.10(-1.56%)
Sep 27, 2024
7.000
7.222
6.350
6.390
41,133
-0.70(-9.87%)
Sep 26, 2024
6.900
7.090
6.750
7.090
16,994
+0.18(+2.60%)
Sep 25, 2024
6.810
7.060
6.620
6.910
11,302
+0.11(+1.62%)
Sep 24, 2024
7.480
7.830
6.740
6.800
15,104
-0.81(-10.64%)
Sep 23, 2024
7.880
7.880
7.580
7.610
6,711
+0.02(+0.26%)
Sep 20, 2024
7.853
7.853
7.357
7.590
72,218
+0.06(+0.80%)
Sep 19, 2024
7.860
8.370
7.530
7.530
12,404
+0.03(+0.40%)
Sep 18, 2024
8.275
8.375
7.500
7.500
26,647
-0.48(-6.02%)
Sep 17, 2024
8.070
8.250
7.930
7.980
18,909
-0.12(-1.48%)
Sep 16, 2024
8.200
9.060
7.880
8.100
46,559
-0.07(-0.86%)
Sep 13, 2024
7.820
8.230
7.820
8.170
13,513
+0.22(+2.77%)
Sep 12, 2024
7.940
8.250
7.917
7.950
19,588
-0.26(-3.17%)
Sep 11, 2024
8.050
8.210
7.750
8.210
16,851
+0.26(+3.27%)
Sep 10, 2024
7.940
8.200
7.770
7.950
16,276
-0.04(-0.50%)
Sep 09, 2024
7.700
8.090
7.700
7.990
3,952
+0.25(+3.23%)
Sep 06, 2024
7.850
7.930
7.570
7.740
4,955
-0.02(-0.26%)
Sep 05, 2024
8.310
8.310
7.760
7.760
10,327
-0.07(-0.89%)
Sep 04, 2024
7.900
8.221
7.800
7.830
12,667
-0.17(-2.12%)
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
.