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 (%)
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%)
Aug 01, 2022 6.850 6.850 5.914 5.950 8,085 -0.65(-9.85%)
Jul 29, 2022 6.600 6.850 6.357 6.600 2,096 -0.05(-0.75%)
Jul 28, 2022 6.650 6.900 6.650 6.650 1,039 -0.17(-2.56%)
Jul 27, 2022 6.950 6.964 6.550 6.825 675 +0.05(+0.74%)
Jul 26, 2022 7.000 7.000 6.550 6.775 1,372 -0.22(-3.21%)
Jul 25, 2022 6.750 7.000 6.550 7.000 2,391 +0.03(+0.36%)
Jul 22, 2022 7.550 7.550 6.975 6.975 1,369 -0.28(-3.79%)
Jul 21, 2022 7.316 7.316 6.500 7.250 2,098 +0.10(+1.40%)
Jul 20, 2022 7.350 7.500 7.150 7.150 509 +0.05(+0.70%)
Jul 19, 2022 7.800 7.800 6.800 7.100 3,157 -0.40(-5.33%)
Jul 18, 2022 8.050 8.050 7.200 7.500 1,198 +0.00(+0.00%)
Jul 15, 2022 7.650 7.800 7.500 7.500 336 -0.25(-3.23%)
Jul 14, 2022 7.909 8.035 7.550 7.750 1,014 +0.00(+0.00%)
Jul 13, 2022 7.500 8.000 7.050 7.750 3,388 -0.10(-1.27%)
Jul 12, 2022 7.950 8.000 7.750 7.850 1,018 -0.25(-3.09%)
Jul 11, 2022 8.900 8.900 6.600 8.100 5,698 -0.35(-4.14%)
Jul 08, 2022 8.650 8.650 8.300 8.450 1,241 -0.20(-2.31%)
Jul 07, 2022 7.950 8.700 7.950 8.650 2,549 +0.70(+8.80%)
Jul 06, 2022 8.200 8.700 7.677 7.950 1,893 -0.40(-4.78%)
Jul 05, 2022 6.700 8.730 6.700 8.350 1,324 -0.20(-2.34%)
Jul 01, 2022 7.822 8.937 7.822 8.550 3,200 +0.10(+1.18%)
Jun 30, 2022 8.100 8.525 7.750 8.450 2,671 +0.55(+6.96%)
Jun 29, 2022 8.300 8.400 7.900 7.900 1,175 -0.60(-7.06%)
Jun 28, 2022 9.250 9.250 8.000 8.500 2,614 -0.40(-4.49%)
Jun 27, 2022 9.200 9.200 8.650 8.900 5,609 -0.35(-3.78%)
Jun 24, 2022 7.150 9.250 6.601 9.250 10,441 +2.55(+38.06%)
Jun 23, 2022 6.550 6.894 6.550 6.700 2,949 +0.55(+8.94%)
Jun 22, 2022 6.700 7.700 6.100 6.150 13,159 -0.75(-10.87%)
Jun 21, 2022 7.350 7.500 6.700 6.900 7,334 +0.85(+14.05%)
Jun 17, 2022 7.800 8.149 6.050 6.050 11,248 -1.40(-18.79%)
Jun 16, 2022 7.550 8.400 7.450 7.450 3,694 -0.35(-4.49%)
Jun 15, 2022 8.000 8.500 7.500 7.800 9,741 -0.20(-2.50%)
Jun 14, 2022 9.150 9.150 8.000 8.000 7,527 -0.25(-3.03%)
Jun 13, 2022 8.250 8.822 8.250 8.250 7,289 +0.00(+0.00%)
Jun 10, 2022 8.900 8.900 8.050 8.250 6,236 -0.55(-6.25%)
Jun 09, 2022 9.300 9.650 8.500 8.800 9,409 -0.40(-4.35%)
Jun 08, 2022 9.600 9.600 8.850 9.200 6,533 -0.10(-1.08%)
Jun 07, 2022 8.900 9.800 8.900 9.300 4,275 -0.32(-3.38%)
Jun 06, 2022 10.05 10.70 9.050 9.625 11,610 -0.78(-7.45%)
Jun 03, 2022 9.350 10.50 9.350 10.40 4,692 +0.45(+4.52%)
Jun 02, 2022 9.600 10.00 9.600 9.950 2,612 +0.20(+2.05%)
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.