Ipsidy Inc (AUID) Historical Stock Data
8.67 ↓0.15 (-1.70%)
As of May 8, 2024, 10:28am EST.
Historical Data
In the past 30 trading days, AUID is up 0.00% a day on average. There have been 16 days where Ipsidy Inc closed green and 14 days where AUID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 8.71 | 8.82 | ↑$0.11 (1.26%) | 8.47 | 9.26 | 18.95K |
| 2024-05-06 | 8.86 | 8.53 | ↓$0.33 (-3.72%) | 8.50 | 9.09 | 31.09K |
| 2024-05-03 | 8.13 | 8.95 | ↑$0.82 (10.09%) | 7.97 | 9.04 | 70.08K |
| 2024-05-02 | 7.75 | 7.88 | ↑$0.13 (1.68%) | 7.51 | 7.90 | 30.76K |
| 2024-05-01 | 7.78 | 7.58 | ↓$0.20 (-2.57%) | 7.44 | 7.90 | 23.79K |
| 2024-04-30 | 8.08 | 7.67 | ↓$0.41 (-5.07%) | 7.30 | 8.17 | 24.37K |
| 2024-04-29 | 7.89 | 7.97 | ↑$0.08 (1.01%) | 7.72 | 8.24 | 27.05K |
| 2024-04-26 | 8.26 | 7.52 | ↓$0.74 (-8.96%) | 7.28 | 8.26 | 33.16K |
| 2024-04-25 | 7.34 | 8.03 | ↑$0.69 (9.33%) | 7.34 | 8.20 | 18.63K |
| 2024-04-24 | 7.14 | 7.39 | ↑$0.25 (3.50%) | 7.00 | 7.60 | 20.02K |
| 2024-04-23 | 7.05 | 7.16 | ↑$0.11 (1.56%) | 6.74 | 7.30 | 145.08K |
| 2024-04-22 | 7.81 | 7.69 | ↓$0.12 (-1.54%) | 7.40 | 8.25 | 52.03K |
| 2024-04-19 | 7.65 | 7.70 | ↑$0.05 (0.65%) | 7.35 | 7.75 | 20.57K |
| 2024-04-18 | 8.03 | 8.07 | ↑$0.04 (0.50%) | 7.44 | 8.07 | 18.56K |
| 2024-04-17 | 8.01 | 8.00 | ↓$0.01 (-0.06%) | 8.00 | 8.01 | 1.45K |
| 2024-04-16 | 7.78 | 7.75 | ↓$0.03 (-0.39%) | 7.48 | 7.80 | 16.50K |
| 2024-04-15 | 8.00 | 7.76 | ↓$0.24 (-3.00%) | 7.50 | 8.07 | 52.03K |
| 2024-04-12 | 7.55 | 7.50 | ↓$0.05 (-0.66%) | 7.34 | 8.45 | 34.39K |
| 2024-04-11 | 7.94 | 7.30 | ↓$0.64 (-8.06%) | 7.18 | 8.00 | 9.60K |
| 2024-04-10 | 7.61 | 7.65 | ↑$0.04 (0.52%) | 7.61 | 7.81 | 2.25K |
| 2024-04-09 | 7.98 | 7.98 | ↑$0.00 (0.00%) | 7.98 | 7.98 | 440 |
| 2024-04-08 | 8.33 | 8.01 | ↓$0.32 (-3.90%) | 8.01 | 8.33 | 2.33K |
| 2024-04-05 | 8.13 | 8.41 | ↑$0.28 (3.44%) | 7.61 | 8.50 | 23.94K |
| 2024-04-04 | 8.16 | 7.99 | ↓$0.17 (-2.06%) | 7.89 | 8.16 | 6.34K |
| 2024-04-03 | 7.65 | 7.70 | ↑$0.05 (0.65%) | 7.65 | 7.90 | 1.45K |
| 2024-04-02 | 8.00 | 7.94 | ↓$0.06 (-0.75%) | 7.61 | 8.01 | 14.70K |
| 2024-04-01 | 7.63 | 7.95 | ↑$0.32 (4.19%) | 7.62 | 8.17 | 52.68K |
| 2024-03-28 | 7.52 | 7.63 | ↑$0.11 (1.46%) | 7.52 | 8.45 | 27.58K |
| 2024-03-27 | 7.64 | 7.75 | ↑$0.11 (1.44%) | 6.91 | 7.75 | 16.34K |
| 2024-03-26 | 7.43 | 7.39 | ↓$0.04 (-0.47%) | 7.04 | 7.48 | 39.41K |
Create an account or log in to view more rows.
$AUID has just been halted from trading due to volatility.
$AUID whelp. you win this round. goodluck
$AUID hi hi
$AUID pressure
$AUID hang tight
ignore fud and buy dips if you can
everyone be okay????
$AUID oh my!
$AUID nice day!
$AUID love when bulls come out
$AUID buy more doomers!!!
$AUID might get a sell off today