Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T Stamp Inc (NQ: IDAI )

0.6802 +0.0027 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.450 4.450 3.499 4.077 2,527 -0.47(-10.40%)
Oct 28, 2022 4.531 4.551 4.350 4.551 657 +0.10(+2.29%)
Oct 27, 2022 4.150 4.449 4.150 4.449 746 +0.20(+4.66%)
Oct 26, 2022 4.250 4.500 4.250 4.251 3,323 -0.37(-8.04%)
Oct 25, 2022 4.750 4.750 4.398 4.622 1,107 -0.13(-2.68%)
Oct 24, 2022 4.693 4.800 4.693 4.750 349 +0.38(+8.76%)
Oct 21, 2022 4.450 4.500 4.367 4.367 911 -0.43(-8.95%)
Oct 20, 2022 4.750 4.797 4.750 4.797 242 +0.19(+4.11%)
Oct 19, 2022 4.800 4.800 4.607 4.607 627 +0.16(+3.48%)
Oct 18, 2022 4.777 4.800 4.450 4.452 1,193 -0.10(-2.13%)
Oct 17, 2022 4.450 4.550 4.450 4.550 217 +0.40(+9.63%)
Oct 14, 2022 4.100 4.150 4.000 4.150 1,178 -0.27(-6.17%)
Oct 13, 2022 4.250 4.567 4.250 4.423 1,320 +0.05(+1.10%)
Oct 12, 2022 4.450 4.450 4.275 4.375 668 -0.12(-2.71%)
Oct 11, 2022 4.750 4.750 4.450 4.497 1,729 +0.02(+0.45%)
Oct 10, 2022 4.150 5.000 4.150 4.477 1,655 +0.08(+1.92%)
Oct 07, 2022 4.650 4.750 4.100 4.393 1,063 -0.36(-7.53%)
Oct 06, 2022 5.000 5.000 4.750 4.750 428 -0.05(-1.01%)
Oct 05, 2022 4.850 4.999 4.670 4.798 1,090 -0.00(-0.08%)
Oct 04, 2022 4.900 5.000 4.800 4.803 877 -0.14(-2.74%)
Oct 03, 2022 4.750 5.099 4.700 4.938 1,999 -0.00(-0.05%)
Sep 30, 2022 4.700 5.200 4.700 4.941 2,521 +0.04(+0.81%)
Sep 29, 2022 4.700 5.200 4.700 4.901 1,344 +0.06(+1.21%)
Sep 28, 2022 4.750 5.100 4.750 4.843 1,313 +0.19(+4.01%)
Sep 27, 2022 4.476 4.656 4.238 4.656 5,830 +0.51(+12.23%)
Sep 26, 2022 4.487 4.711 4.010 4.149 3,396 -0.34(-7.53%)
Sep 23, 2022 4.213 4.929 4.213 4.487 3,155 +0.22(+5.07%)
Sep 22, 2022 4.600 4.645 4.000 4.270 12,575 -0.28(-6.24%)
Sep 21, 2022 5.150 5.598 4.500 4.554 14,071 -1.05(-18.68%)
Sep 20, 2022 5.500 5.750 5.500 5.600 1,878 -0.05(-0.88%)
Sep 19, 2022 6.500 7.149 5.375 5.650 32,915 -0.35(-5.83%)
Sep 16, 2022 8.400 9.200 6.000 6.000 32,156 -2.00(-25.00%)
Sep 15, 2022 8.300 9.050 7.600 8.000 7,421 -0.03(-0.31%)
Sep 14, 2022 8.950 8.950 7.550 8.025 17,021 -0.47(-5.59%)
Sep 13, 2022 7.600 8.950 7.600 8.500 13,684 +0.75(+9.68%)
Sep 12, 2022 8.850 9.100 7.450 7.750 15,199 -1.50(-16.22%)
Sep 09, 2022 9.250 9.750 8.659 9.250 12,126 +0.00(+0.00%)
Sep 08, 2022 7.850 9.674 7.850 9.250 25,767 +1.85(+25.00%)
Sep 07, 2022 8.300 8.300 7.400 7.400 11,744 -1.20(-13.95%)
Sep 06, 2022 7.350 8.750 6.950 8.600 27,049 +1.70(+24.64%)
Sep 02, 2022 6.800 7.000 6.800 6.900 2,450 +0.05(+0.73%)
Sep 01, 2022 6.900 7.150 6.800 6.850 1,271 +0.05(+0.74%)
Aug 31, 2022 6.800 6.950 6.800 6.800 783 +0.00(+0.00%)
Aug 30, 2022 6.800 6.906 6.700 6.800 2,597 +0.10(+1.49%)
Aug 29, 2022 7.300 7.300 6.700 6.700 930 -0.05(-0.78%)
Aug 26, 2022 7.000 7.150 6.700 6.753 6,593 +0.10(+1.54%)
Aug 25, 2022 7.355 7.355 6.650 6.650 2,550 -0.30(-4.32%)
Aug 24, 2022 7.000 7.750 6.901 6.950 4,193 -0.45(-6.08%)
Aug 23, 2022 7.250 7.900 7.250 7.400 1,751 -0.25(-3.27%)
Aug 22, 2022 9.850 9.850 7.350 7.650 16,947 -1.10(-12.57%)
Aug 19, 2022 6.850 9.250 6.850 8.750 14,797 +1.45(+19.86%)
Aug 18, 2022 7.150 7.450 6.800 7.300 2,100 +0.50(+7.35%)
Aug 17, 2022 6.750 6.900 6.750 6.800 926 -0.05(-0.73%)
Aug 16, 2022 7.250 7.250 6.850 6.850 1,593 -0.30(-4.20%)
Aug 15, 2022 7.000 7.419 7.000 7.150 1,120 -0.25(-3.38%)
Aug 12, 2022 7.500 7.800 6.850 7.400 11,724 -0.45(-5.73%)
Aug 11, 2022 7.950 8.150 7.850 7.850 3,321 +0.21(+2.70%)
Aug 10, 2022 7.306 7.922 7.306 7.644 1,374 +0.32(+4.35%)
Aug 09, 2022 7.950 7.950 7.100 7.325 7,953 +0.12(+1.74%)
Aug 08, 2022 8.300 8.300 7.200 7.200 2,073 -0.30(-4.00%)
Aug 05, 2022 6.479 7.950 6.219 7.500 18,922 +1.30(+20.97%)
Aug 04, 2022 6.550 6.550 6.200 6.200 1,828 +0.05(+0.81%)
Aug 03, 2022 5.950 6.650 5.950 6.150 5,254 +0.18(+2.95%)
Aug 02, 2022 6.122 6.400 5.974 5.974 5,496 +0.02(+0.40%)
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.