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 (%)
Sep 29, 2023 1.660 1.730 1.624 1.650 43,663 +0.01(+0.61%)
Sep 28, 2023 1.630 1.690 1.580 1.640 80,428 +0.01(+0.61%)
Sep 27, 2023 1.590 1.670 1.590 1.630 58,387 +0.01(+0.62%)
Sep 26, 2023 1.770 1.770 1.612 1.620 121,299 -0.15(-8.47%)
Sep 25, 2023 1.770 1.850 1.740 1.770 132,064 -0.04(-2.21%)
Sep 22, 2023 1.990 2.083 1.763 1.810 134,653 -0.16(-8.12%)
Sep 21, 2023 2.060 2.070 1.920 1.970 79,642 -0.03(-1.50%)
Sep 20, 2023 2.170 2.170 1.890 2.000 126,000 +0.00(+0.00%)
Sep 19, 2023 2.110 2.350 1.850 2.000 318,841 -0.06(-2.91%)
Sep 18, 2023 2.100 2.500 2.050 2.060 843,266 -0.03(-1.44%)
Sep 15, 2023 2.220 2.295 2.075 2.090 210,786 -0.13(-5.86%)
Sep 14, 2023 2.230 2.290 1.920 2.220 676,960 -0.12(-5.13%)
Sep 13, 2023 1.650 2.400 1.610 2.340 1,711,938 +0.72(+44.44%)
Sep 12, 2023 1.410 1.660 1.406 1.620 311,292 +0.18(+12.50%)
Sep 11, 2023 1.440 1.460 1.360 1.440 129,510 -0.05(-3.36%)
Sep 08, 2023 1.490 1.500 1.430 1.490 61,039 +0.02(+1.36%)
Sep 07, 2023 1.540 1.560 1.380 1.470 192,482 -0.09(-5.77%)
Sep 06, 2023 1.550 1.770 1.480 1.560 1,099,185 +0.15(+10.64%)
Sep 05, 2023 1.470 1.470 1.340 1.410 206,285 -0.08(-5.37%)
Sep 01, 2023 1.670 1.710 1.450 1.490 385,897 -0.16(-9.70%)
Aug 31, 2023 1.710 1.710 1.639 1.650 162,667 -0.06(-3.51%)
Aug 30, 2023 1.770 1.790 1.675 1.710 373,282 +0.06(+3.64%)
Aug 29, 2023 1.750 1.900 1.610 1.650 774,145 -0.02(-1.20%)
Aug 28, 2023 2.510 2.600 1.500 1.670 2,464,354 -0.89(-34.77%)
Aug 25, 2023 2.600 2.830 2.520 2.560 327,970 -0.16(-5.88%)
Aug 24, 2023 3.050 3.090 2.600 2.720 473,323 -0.24(-8.11%)
Aug 23, 2023 3.040 3.140 2.800 2.960 549,913 -0.18(-5.73%)
Aug 22, 2023 3.150 3.320 2.920 3.140 705,386 -0.10(-3.09%)
Aug 21, 2023 2.680 3.260 2.610 3.240 1,187,302 +0.44(+15.71%)
Aug 18, 2023 3.000 3.500 2.700 2.800 3,282,140 -0.25(-8.20%)
Aug 17, 2023 2.550 3.330 2.450 3.050 7,891,272 +0.56(+22.49%)
Aug 16, 2023 2.600 2.970 2.400 2.490 1,282,994 +0.15(+6.41%)
Aug 15, 2023 2.070 2.500 1.970 2.340 1,006,094 -0.13(-5.26%)
Aug 14, 2023 2.560 2.604 2.350 2.470 1,069,875 -0.26(-9.52%)
Aug 11, 2023 2.790 3.190 2.560 2.730 12,426,712 +0.15(+6.02%)
Aug 10, 2023 2.370 2.670 2.200 2.575 2,731,549 +0.12(+5.10%)
Aug 09, 2023 1.630 2.850 1.600 2.450 14,325,868 +0.87(+55.06%)
Aug 08, 2023 1.690 1.790 1.470 1.580 752,397 -0.23(-12.71%)
Aug 07, 2023 1.990 2.070 1.650 1.810 965,631 -0.18(-9.05%)
Aug 04, 2023 2.000 2.300 1.980 1.990 2,206,966 -0.22(-9.95%)
Aug 03, 2023 2.100 2.450 1.820 2.210 9,365,381 +0.02(+0.91%)
Aug 02, 2023 1.720 2.900 1.705 2.190 118,964,544 +0.74(+51.03%)
Aug 01, 2023 0.9300 1.680 0.8600 1.450 22,311,082 +0.62(+74.70%)
Jul 31, 2023 0.8200 0.8398 0.8010 0.8300 105,038 +0.02(+2.86%)
Jul 28, 2023 0.8000 0.8393 0.7952 0.8069 49,542 -0.00(-0.12%)
Jul 27, 2023 0.8450 0.8499 0.8010 0.8079 74,864 -0.02(-2.66%)
Jul 26, 2023 0.8300 0.8301 0.7902 0.8300 167,049 -0.01(-0.91%)
Jul 25, 2023 0.8551 0.8624 0.8200 0.8376 118,668 +0.01(+0.67%)
Jul 24, 2023 0.8500 0.8501 0.8030 0.8320 78,063 -0.01(-0.95%)
Jul 21, 2023 0.8300 0.8724 0.8300 0.8400 81,920 +0.00(+0.10%)
Jul 20, 2023 0.8400 0.8800 0.8278 0.8392 196,015 -0.00(-0.23%)
Jul 19, 2023 0.8200 0.8796 0.8188 0.8411 139,606 +0.02(+2.95%)
Jul 18, 2023 0.8671 0.9199 0.7717 0.8170 473,404 -0.08(-9.31%)
Jul 17, 2023 0.9892 0.9997 0.8840 0.9009 204,494 -0.07(-7.28%)
Jul 14, 2023 1.010 1.020 0.9700 0.9716 194,270 -0.06(-5.67%)
Jul 13, 2023 1.040 1.070 0.9997 1.030 260,897 -0.02(-1.90%)
Jul 12, 2023 1.050 1.140 1.020 1.050 172,108 +0.03(+2.94%)
Jul 11, 2023 1.000 1.050 0.9800 1.020 157,401 -0.01(-0.97%)
Jul 10, 2023 1.140 1.140 0.9647 1.030 337,079 -0.09(-8.04%)
Jul 07, 2023 1.140 1.180 1.070 1.120 180,008 +0.02(+1.81%)
Jul 06, 2023 1.210 1.220 1.030 1.100 479,459 -0.15(-11.99%)
Jul 05, 2023 1.260 1.300 1.240 1.250 173,200 +0.00(+0.00%)
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.