Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

authID Inc. - Common Stock (NQ:AUID)

5.480 +0.410 (+8.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 5.080 5.585 5.012 5.480 74,944 +0.41(+7.98%)
May 29, 2025 5.390 5.530 4.900 5.075 179,494 -0.32(-5.93%)
May 28, 2025 5.420 5.600 5.330 5.395 30,880 -0.01(-0.09%)
May 27, 2025 5.260 5.600 4.950 5.400 106,383 +0.26(+5.06%)
May 23, 2025 5.020 5.200 4.995 5.140 50,642 +0.07(+1.38%)
May 22, 2025 5.190 5.458 5.000 5.070 53,867 -0.19(-3.61%)
May 21, 2025 5.000 5.800 4.990 5.260 141,244 +0.27(+5.41%)
May 20, 2025 5.150 5.348 4.810 4.990 121,203 -0.21(-4.04%)
May 19, 2025 5.160 5.550 5.015 5.200 94,733 -0.08(-1.52%)
May 16, 2025 5.380 5.550 5.050 5.280 83,793 -0.21(-3.83%)
May 15, 2025 5.300 5.706 5.099 5.490 168,890 +0.38(+7.44%)
May 14, 2025 5.170 5.421 4.710 5.110 447,386 -0.05(-0.97%)
May 13, 2025 5.630 5.660 5.011 5.160 275,168 -0.34(-6.18%)
May 12, 2025 5.850 5.990 5.365 5.500 337,168 -0.35(-5.98%)
May 09, 2025 6.050 6.485 5.440 5.850 398,833 -0.03(-0.43%)
May 08, 2025 6.230 6.280 5.800 5.875 308,952 -0.30(-4.94%)
May 07, 2025 6.540 6.830 5.880 6.180 264,086 -0.15(-2.37%)
May 06, 2025 6.930 6.930 5.760 6.330 523,641 -0.53(-7.66%)
May 05, 2025 8.590 9.584 6.630 6.855 453,340 -1.80(-20.84%)
May 02, 2025 8.300 9.110 8.210 8.660 149,806 +0.46(+5.61%)
May 01, 2025 8.000 8.440 7.429 8.200 125,154 +0.46(+5.94%)
Apr 30, 2025 7.230 8.030 7.053 7.740 169,591 +0.68(+9.63%)
Apr 29, 2025 7.290 7.800 6.960 7.060 171,857 -0.19(-2.62%)
Apr 28, 2025 7.340 7.400 5.740 7.250 379,252 -0.15(-2.03%)
Apr 25, 2025 7.710 8.386 7.050 7.400 173,270 -0.13(-1.73%)
Apr 24, 2025 7.920 8.340 7.160 7.530 156,981 -0.29(-3.71%)
Apr 23, 2025 8.300 8.500 7.530 7.820 246,391 -0.31(-3.81%)
Apr 22, 2025 7.690 8.289 7.105 8.130 146,291 +0.54(+7.11%)
Apr 21, 2025 8.220 8.270 6.530 7.590 167,884 -0.48(-5.95%)
Apr 17, 2025 8.000 9.266 7.719 8.070 243,808 +0.10(+1.25%)
Apr 16, 2025 7.700 8.190 7.360 7.970 184,000 -0.03(-0.38%)
Apr 15, 2025 6.930 8.500 6.670 8.000 272,409 +0.95(+13.48%)
Apr 14, 2025 5.850 7.130 5.850 7.050 268,457 +1.37(+24.12%)
Apr 11, 2025 5.480 5.860 5.250 5.680 107,222 +0.20(+3.65%)
Apr 10, 2025 5.750 5.770 5.070 5.480 188,395 -0.27(-4.70%)
Apr 09, 2025 5.700 5.870 5.000 5.750 230,986 -0.06(-1.03%)
Apr 08, 2025 6.350 6.390 5.125 5.810 301,213 -0.31(-5.07%)
Apr 07, 2025 4.830 6.500 4.505 6.120 405,579 +1.04(+20.59%)
Apr 04, 2025 4.750 5.180 4.500 5.075 166,983 +0.34(+7.29%)
Apr 03, 2025 4.750 5.900 4.561 4.730 588,662 -0.79(-14.31%)
Apr 02, 2025 4.750 6.238 4.500 5.520 1,042,275 +0.73(+15.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.