Australia Markets close in 4 hrs 56 mins

IDEX Biometrics ASA (IDBA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
19.25-2.45 (-11.29%)
At close: 03:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202219.8121.4919.2519.2519.251,547
21 Jan 202224.7524.7521.6021.6021.602,500
20 Jan 202223.9924.9922.5022.5022.502,100
19 Jan 202223.5725.0022.5022.5022.50900
18 Jan 202224.5924.5924.5924.5924.59-
14 Jan 202224.6224.6324.5924.5924.591,200
13 Jan 202225.8025.8025.8025.8025.80300
12 Jan 202226.4926.4925.6125.8025.80400
11 Jan 202225.1725.1725.1725.1725.171,100
10 Jan 202225.2925.2925.2525.2525.251,000
07 Jan 202225.6626.2525.1726.2526.25900
06 Jan 202227.0027.9827.0027.2727.27700
05 Jan 202228.9628.9628.9628.9628.96-
04 Jan 202228.9628.9628.9628.9628.96-
03 Jan 202228.9628.9628.9628.9628.96400
31 Dec 202128.9628.9628.9628.9628.96-
30 Dec 202127.9928.9627.9928.9628.96300
29 Dec 202127.7927.7927.7927.7927.79200
28 Dec 202127.9827.9827.9827.9827.98-
27 Dec 202127.9827.9827.9827.9827.98-
23 Dec 202128.6328.6327.9827.9827.98200
22 Dec 202129.0029.0029.0029.0029.00-
21 Dec 202129.0029.0029.0029.0029.00-
20 Dec 202129.0029.0029.0029.0029.00500
17 Dec 202129.0029.0029.0029.0029.00300
16 Dec 202127.2429.0027.2429.0029.00700
15 Dec 202126.6926.6926.6926.6926.69-
14 Dec 202126.6926.6926.6926.6926.69200
13 Dec 202129.0429.0528.9228.9228.921,800
10 Dec 202129.8230.7029.8230.3330.33800
09 Dec 202130.2530.2529.0429.3829.381,300
08 Dec 202130.5031.2530.5031.2531.25600
07 Dec 202128.9131.6228.9130.9830.981,100
06 Dec 202128.5328.5328.3828.3828.38300
03 Dec 202128.3828.3828.3828.3828.38-
02 Dec 202128.3828.3828.3828.3828.38200
01 Dec 202128.4028.4028.4028.4028.40200
30 Nov 202129.4929.4925.2128.0128.011,000
29 Nov 202127.5127.5127.5127.5127.51-
26 Nov 202127.0027.6227.0027.5127.51600
24 Nov 202127.7429.0027.7429.0029.001,000
23 Nov 202129.9629.9629.9629.9629.96500
22 Nov 202128.2028.2028.2028.2028.20300
19 Nov 202126.7526.7526.7526.7526.75-
18 Nov 202127.2127.2126.7526.7526.75600
17 Nov 202127.0027.0027.0027.0027.00-
16 Nov 202127.8527.8527.0027.0027.00800
15 Nov 202127.6230.0027.6228.8828.882,400
12 Nov 202127.3727.3727.3727.3727.37-
11 Nov 202126.9227.3725.8527.3727.371,900
10 Nov 202128.4028.4027.2827.2827.281,400
09 Nov 202126.5031.0026.5028.5528.557,300
08 Nov 202128.9929.5027.5027.5027.503,700
05 Nov 202126.3629.6226.1428.0028.003,500
04 Nov 202124.9324.9324.7524.7524.75800
03 Nov 202124.0126.8523.5425.6525.655,100
02 Nov 202124.2424.2424.2424.2424.24-
01 Nov 202124.2424.2424.2424.2424.24400
29 Oct 202122.5922.5922.5922.5922.59-
28 Oct 202122.5922.5922.5922.5922.59400
27 Oct 202123.2823.2823.2823.2823.28-
26 Oct 202124.0024.0023.2823.2823.28700
25 Oct 202122.4022.4022.4022.4022.40-
22 Oct 202122.4022.4022.4022.4022.40500
21 Oct 202121.1621.1621.1621.1621.16500
20 Oct 202121.3021.3021.3021.3021.30-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...