Australia markets closed

Ipsidy Inc. (AUID)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
13.46-0.77 (-5.41%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202114.1714.1712.8413.4613.46151,300
02 Dec 202114.6914.7013.5814.2314.23213,600
01 Dec 202115.0015.1114.5714.7514.7568,400
30 Nov 202114.9515.1214.5214.7914.7968,700
29 Nov 202114.9415.2014.5015.0115.0197,100
26 Nov 202114.9415.2414.6914.9314.9338,400
24 Nov 202115.2315.5214.7515.2915.29170,000
23 Nov 202115.7216.2415.2115.5315.53110,400
22 Nov 202115.6816.0615.2015.8715.8772,900
19 Nov 202115.6816.3115.6815.9515.9598,000
18 Nov 202115.8316.3515.4915.8715.8789,800
17 Nov 202115.8716.3015.5916.0516.05102,000
16 Nov 202115.5016.1815.2515.9715.9763,800
15 Nov 202116.5016.8415.1015.9715.97114,600
12 Nov 202117.5017.5016.4916.7516.75127,600
11 Nov 202117.2017.6316.9017.3217.3254,500
10 Nov 202116.7117.5116.3517.3417.3430,300
09 Nov 202117.0417.1616.1317.0417.0475,000
08 Nov 202117.3317.3315.7617.3217.32117,600
05 Nov 202118.1018.6416.4317.3317.33119,100
04 Nov 202116.2517.7916.1617.6817.68150,700
03 Nov 202115.4016.3515.3816.1316.13158,600
02 Nov 202115.3115.5814.7015.3615.3675,100
01 Nov 202115.1615.2714.5015.2115.21129,000
29 Oct 202113.5014.9013.5014.9014.90114,600
28 Oct 202113.2513.5013.2513.5013.5041,000
27 Oct 202113.1213.2512.9913.2513.2524,900
26 Oct 202112.9313.1312.5913.0413.0421,800
25 Oct 202112.4813.0212.4812.9312.9346,000
22 Oct 202112.7513.0012.0812.7212.7257,400
21 Oct 202112.8912.9512.7412.7512.7580,700
20 Oct 202112.7313.0012.5912.9012.9044,100
19 Oct 202112.4412.8312.0012.8312.8347,800
18 Oct 202111.9512.4511.8012.4512.4516,400
15 Oct 202112.2312.4011.5712.0612.068,400
14 Oct 202112.1012.4012.0012.4012.4011,000
13 Oct 202111.8312.4911.8312.3012.3026,000
12 Oct 202111.5812.0011.5012.0012.0022,400
11 Oct 202111.6111.9111.4711.9111.917,200
08 Oct 202111.2111.6811.2111.5011.5012,800
07 Oct 202111.7811.7811.2511.5311.5317,300
06 Oct 202111.1112.1411.1111.7811.7830,500
05 Oct 202111.8811.9711.1311.5011.5031,500
04 Oct 202111.7412.0211.3111.8111.818,200
01 Oct 202111.1712.0011.1711.7511.7511,700
30 Sept 202112.3612.3611.0811.1911.1953,600
29 Sept 202112.7512.7511.6112.3512.3573,400
28 Sept 202112.7812.7812.0912.7412.7432,200
27 Sept 202112.8512.8512.5512.5912.5938,500
24 Sept 202112.8213.0212.1412.9512.9532,800
23 Sept 202113.2113.2112.8512.9012.9055,200
22 Sept 202113.3913.4012.8613.1013.1034,800
21 Sept 202112.2613.4012.2613.0913.0983,400
20 Sept 202113.1613.1611.9512.2612.2688,800
17 Sept 202112.0213.5012.0213.3413.34718,900
16 Sept 202111.7912.7111.5012.2012.20132,800
15 Sept 202111.8212.3511.7012.0812.08120,300
14 Sept 202111.8412.0011.4511.7511.7556,400
13 Sept 202112.0312.2511.5211.6811.6861,800
10 Sept 202111.3912.4911.1512.2012.20120,600
09 Sept 202111.2511.3410.8511.1311.1366,900
08 Sept 20219.8010.999.8010.8510.8539,300
07 Sept 202111.0711.259.719.819.81113,200
03 Sept 202112.0712.4911.0111.6911.69190,600
02 Sept 202111.6914.0011.5012.7012.70294,700
01 Sept 20219.8011.579.4011.1811.18232,200
31 Aug 20219.139.929.139.599.59111,700
30 Aug 20219.5110.188.789.309.30178,600
27 Aug 20218.839.638.529.509.50134,700
26 Aug 20217.628.807.508.758.75112,000
25 Aug 20217.408.237.407.497.49126,800
24 Aug 20217.257.836.607.407.40263,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.