Australia markets open in 8 hours 34 minutes

IDEX Biometrics ASA (IDBA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.910.00 (0.00%)
As of 11:29AM EDT. Market open.
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20228.057.307.307.917.9114
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
09 May 20229.959.998.948.998.996,200
06 May 20229.969.969.969.969.961,200
05 May 202210.0811.0910.0010.0010.001,000
04 May 202210.7510.7510.7510.7510.75500
03 May 202211.4611.4611.4611.4611.46-
02 May 202211.4611.4611.4611.4611.46-
29 Apr 202211.6011.6011.4611.4611.46400
28 Apr 202211.1511.2810.7311.0611.062,800
27 Apr 202212.5413.129.9010.9810.987,200
26 Apr 202214.0214.0214.0214.0214.02-
25 Apr 202213.5314.0212.5014.0214.022,800
22 Apr 202214.6114.7114.3514.3514.352,600
21 Apr 202215.1315.6214.5315.0115.013,400
20 Apr 202214.1115.7314.1115.7315.731,200
19 Apr 202213.8013.8513.8013.8013.80600
18 Apr 202214.6014.6014.6014.6014.60-
14 Apr 202214.6014.6014.6014.6014.60-
13 Apr 202215.5215.5213.9714.6014.60400
12 Apr 202214.8014.8014.8014.8014.80-
11 Apr 202214.8014.8514.8014.8014.801,200
08 Apr 202215.2015.2015.2015.2015.20-
07 Apr 202215.4215.4215.2015.2015.201,900
06 Apr 202215.6017.2715.6016.5016.501,700
05 Apr 202216.0316.0316.0016.0016.001,000
04 Apr 202216.1116.2516.1116.1916.191,000
01 Apr 202215.7617.3415.7617.3417.341,200
31 Mar 202218.3518.3518.3518.3518.35-
30 Mar 202218.3518.3518.3518.3518.35200
29 Mar 202218.3518.3518.3518.3518.35700
28 Mar 202216.6417.2616.6416.9016.903,000
25 Mar 202216.3316.6816.1816.5216.522,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...