Australia markets open in 5 hours 5 minutes

IDEX Biometrics ASA (IDBA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
21.29-0.69 (-3.14%)
As of 9:30AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 202121.3021.2921.2921.2921.2978
19 Oct 202121.3021.3021.3021.3021.30200
18 Oct 202120.0120.0120.0120.0120.01-
15 Oct 202120.1720.4220.0120.0120.01800
14 Oct 202121.3722.5221.0521.0521.052,700
13 Oct 202120.3420.5919.1019.1019.101,000
12 Oct 202119.9119.9119.9119.9119.91-
11 Oct 202119.9119.9119.9119.9119.91-
08 Oct 202119.9119.9119.9119.9119.91-
07 Oct 202119.4019.9219.4019.9119.911,700
06 Oct 202119.4719.4719.4719.4719.47-
05 Oct 202119.4719.4719.4719.4719.47600
04 Oct 202120.1320.1320.1320.1320.13300
01 Oct 202120.1720.1919.9520.1420.143,700
30 Sept 202120.8520.8520.8020.8020.80600
29 Sept 202120.8320.8320.8320.8320.83-
28 Sept 202120.8320.8320.8320.8320.83-
27 Sept 202120.8320.8320.8320.8320.83-
24 Sept 202120.8320.8320.8320.8320.83200
23 Sept 202119.6819.6819.6819.6819.68-
22 Sept 202119.6819.6819.6819.6819.68-
21 Sept 202119.6819.6819.6819.6819.68-
20 Sept 202119.6819.6819.6819.6819.68200
17 Sept 202121.3521.3521.3521.3521.35-
16 Sept 202121.3521.3521.3521.3521.35-
15 Sept 202121.3021.3520.4721.3521.352,000
14 Sept 202121.9421.9421.9421.9421.94600
13 Sept 202121.7521.7521.7021.7021.70500
10 Sept 202121.9221.9221.9221.9221.92-
09 Sept 202121.8522.2521.8521.9221.922,500
08 Sept 202124.7724.7724.7724.7724.77-
07 Sept 202124.7724.7724.7724.7724.77-
03 Sept 202124.7724.7724.7724.7724.77-
02 Sept 202124.7724.7724.7724.7724.77600
01 Sept 202122.6022.6022.6022.6022.60200
31 Aug 202121.6021.6021.6021.6021.60100
30 Aug 202119.5519.5519.5519.5519.55-
27 Aug 202119.5519.5519.5519.5519.55-
26 Aug 202119.5519.5519.5519.5519.55-
25 Aug 202119.5519.5519.5519.5519.55-
24 Aug 202119.5519.5519.5519.5519.55-
23 Aug 202119.5519.5519.5519.5519.55-
20 Aug 202119.5519.5519.5519.5519.55-
19 Aug 202119.5519.5519.5519.5519.55-
18 Aug 202119.5519.5519.5519.5519.55300
17 Aug 202119.1419.1419.1419.1419.14-
16 Aug 202119.1419.1419.1419.1419.14-
13 Aug 202119.1419.1419.1419.1419.14-
12 Aug 202119.1419.1419.1419.1419.14400
11 Aug 202121.1121.1121.1121.1121.11-
10 Aug 202121.1121.1121.1121.1121.11-
09 Aug 202121.1121.1121.1121.1121.11-
06 Aug 202121.1121.1121.1121.1121.11-
05 Aug 202121.1121.1121.1121.1121.11-
04 Aug 202121.1121.1121.1121.1121.11400
03 Aug 202118.9718.9718.9718.9718.97-
02 Aug 202118.9718.9718.9718.9718.97-
30 July 202118.9718.9718.9718.9718.97200
29 July 202120.8620.8620.8620.8620.86-
28 July 202120.8220.8620.8220.8620.86200
27 July 202119.3819.3819.3819.3819.38-
26 July 202119.3819.3819.3819.3819.38200
23 July 202118.4518.4518.4518.4518.45200
22 July 202118.0518.0518.0518.0518.05500
21 July 202116.8517.1216.8517.0017.00600
20 July 202116.1416.1416.1416.1416.141,000
19 July 202119.6119.6119.6119.6119.61300
16 July 202119.9719.9719.5319.6119.61700
15 July 202117.8319.3917.8319.3919.391,200
14 July 202117.5317.5317.5317.5317.53100
13 July 202117.5317.5317.5317.5317.53-
12 July 202117.5317.5317.5317.5317.53-
09 July 202116.1617.5316.1617.5317.53900
08 July 202116.5716.5716.4316.4316.431,300
07 July 202118.2718.2718.2718.2718.27-
06 July 202118.2718.2718.2718.2718.27-
02 July 202118.2718.2718.2718.2718.27100
01 July 202118.3018.3018.3018.3018.30100
30 June 202118.9018.9018.9018.9018.90200
29 June 202119.4619.4619.4619.4619.46-
28 June 202119.4619.4619.4619.4619.46-
25 June 202119.4619.4619.4619.4619.46400
24 June 202118.9218.9218.9218.9218.92-
23 June 202119.0519.0518.9218.9218.92700
22 June 202119.1419.1419.0019.0019.00300
21 June 202119.8619.8619.6019.6019.60300
18 June 202121.1721.1720.3720.4020.40500
17 June 202120.0420.3720.0320.3720.372,300
16 June 202120.3420.3420.3420.3420.34-
15 June 202120.8020.8020.3420.3420.341,200
14 June 202120.6920.6920.6920.6920.69-
11 June 202120.6920.6920.6920.6920.69100
10 June 202120.6220.6220.6220.6220.62200
09 June 202121.1521.2120.1821.1721.173,500
08 June 202121.0921.0921.0921.0921.09-
07 June 202121.6821.6821.0921.0921.09500
04 June 202121.9321.9321.9321.9321.93-
03 June 202121.9321.9321.9321.9321.93-
02 June 202121.9321.9321.9321.9321.93-
01 June 202121.9321.9321.9321.9321.93300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...