Australia markets open in 3 hours 26 minutes

IDEX Biometrics ASA (IDBA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.10+0.31 (+6.47%)
At close: 04:00PM EDT
4.93 -0.17 (-3.33%)
After hours: 04:17PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20225.376.245.105.105.108,200
29 Sept 20224.694.904.604.794.791,400
28 Sept 20225.225.225.225.225.22-
27 Sept 20225.225.225.225.225.22400
26 Sept 20225.285.285.285.285.28400
23 Sept 20225.715.715.705.705.70300
22 Sept 20227.137.136.696.696.69400
21 Sept 20226.426.966.426.966.961,300
20 Sept 20226.246.246.246.246.24100
19 Sept 20226.216.216.216.216.21-
16 Sept 20226.216.216.216.216.21100
15 Sept 20226.666.666.666.666.66-
14 Sept 20226.666.666.666.666.66-
13 Sept 20226.666.666.666.666.66-
12 Sept 20226.306.906.306.666.665,900
09 Sept 20226.496.496.496.496.49-
08 Sept 20226.496.496.496.496.49-
07 Sept 20226.126.496.126.496.49900
06 Sept 20227.007.236.256.826.828,500
02 Sept 20227.027.026.426.806.803,400
01 Sept 20227.707.707.707.707.70200
31 Aug 20227.737.737.737.737.73-
30 Aug 20227.297.907.297.737.731,900
29 Aug 20227.057.606.907.357.351,900
26 Aug 20226.937.856.877.407.402,200
25 Aug 20226.936.936.936.936.93-
24 Aug 20226.936.936.936.936.93-
23 Aug 20227.207.206.926.936.93400
22 Aug 20227.427.527.057.057.051,900
19 Aug 20227.598.007.407.477.473,000
18 Aug 20227.907.907.907.907.90-
17 Aug 20228.058.057.907.907.90400
16 Aug 20228.508.508.168.288.28700
15 Aug 20228.258.258.018.158.151,000
12 Aug 20228.308.418.308.418.41300
11 Aug 20228.258.998.258.778.775,400
10 Aug 20229.109.108.068.708.707,100
09 Aug 20229.159.158.368.368.361,000
08 Aug 20229.359.359.359.359.35-
05 Aug 20229.359.359.359.359.35-
04 Aug 20229.359.359.359.359.35-
03 Aug 20229.359.359.359.359.35200
02 Aug 20228.799.448.709.449.44600
01 Aug 20228.618.618.618.618.61600
29 July 20228.058.278.058.278.27600
28 July 20227.737.827.507.827.822,800
27 July 20227.507.757.497.757.75400
26 July 20227.387.387.247.247.241,900
25 July 20227.407.407.407.407.40300
22 July 20227.507.567.437.437.433,900
21 July 20227.367.727.367.727.721,900
20 July 20227.757.757.617.617.61700
19 July 20227.657.657.157.357.353,000
18 July 20227.507.717.507.507.501,000
15 July 20227.307.727.237.727.721,000
14 July 20227.977.977.457.707.701,300
13 July 20227.558.047.377.727.722,300
12 July 20228.118.117.857.857.852,000
11 July 20228.198.287.708.118.113,200
08 July 20228.589.458.138.138.131,600
07 July 20228.008.087.707.837.832,800
06 July 20228.118.418.088.088.08800
05 July 20228.718.718.718.718.711,000
01 July 20229.939.939.939.939.93-
30 June 20229.939.939.939.939.93-
29 June 202210.0410.049.509.939.93900
28 June 202211.7111.7111.7111.7111.71-
27 June 202211.7111.7111.7111.7111.71300
24 June 20229.7311.239.7311.2311.23600
23 June 202210.1010.1010.1010.1010.10-
22 June 202210.1010.1010.1010.1010.10-
21 June 202210.1010.1010.1010.1010.10-
17 June 202210.1010.1010.1010.1010.10-
16 June 202210.1010.1010.1010.1010.10-
15 June 20229.7510.509.7510.1010.10700
14 June 202210.0010.0010.0010.0010.00-
13 June 20229.7610.009.7410.0010.00500
10 June 202210.0010.0010.0010.0010.00-
09 June 202210.0010.0010.0010.0010.00-
08 June 202210.0010.0010.0010.0010.00-
07 June 202210.0010.0010.0010.0010.00-
06 June 202210.0010.0010.0010.0010.00500
03 June 202210.0010.0010.0010.0010.00400
02 June 202211.2714.159.9810.9910.994,800
01 June 202210.8410.8410.8410.8410.84-
31 May 202210.0010.8410.0010.8410.841,800
27 May 202210.0010.0010.0010.0010.00500
26 May 20229.509.509.509.509.50-
25 May 20229.509.509.509.509.50300
24 May 20229.759.759.759.759.75-
23 May 20229.759.759.759.759.75-
20 May 20229.019.919.019.759.751,000
19 May 202210.0010.0010.0010.0010.00700
18 May 202210.0010.0010.0010.0010.00200
17 May 20229.7010.009.699.709.70800
16 May 20228.868.868.868.868.86200
13 May 20228.389.798.348.798.793,900
12 May 20228.179.557.789.009.006,200
11 May 20228.628.628.628.628.62-
10 May 20228.7310.008.628.628.626,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...