Idex Biometrics ASA ADR (IDBA) Historical Stock Data
4.75 ↑0.72 (17.87%)
As of August 7, 2023, 11:17am EST.
Historical Data
In the past 30 trading days, IDBA is up 0.58% a day on average. There have been 23 days where Idex Biometrics ASA ADR closed green and 7 days where IDBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 4.05 | 4.03 | ↓$0.02 (-0.49%) | 4.03 | 4.05 | 1.48K |
| 2023-09-01 | 4.45 | 4.45 | ↑$0.00 (0.00%) | 4.45 | 4.45 | 490 |
| 2023-08-11 | 4.88 | 4.88 | ↑$0.00 (0.00%) | 4.88 | 4.88 | 100 |
| 2023-08-10 | 4.88 | 4.88 | ↑$0.00 (0.00%) | 4.88 | 4.88 | 502 |
| 2023-08-09 | 4.67 | 4.88 | ↑$0.21 (4.50%) | 4.33 | 4.88 | 4.77K |
| 2023-08-08 | 4.40 | 4.80 | ↑$0.40 (9.09%) | 4.33 | 4.80 | 720 |
| 2023-08-07 | 4.90 | 4.90 | ↑$0.00 (0.00%) | 4.90 | 4.90 | 137 |
| 2023-08-04 | 4.84 | 4.90 | ↑$0.06 (1.24%) | 4.83 | 4.95 | 1.62K |
| 2023-08-03 | 4.61 | 4.62 | ↑$0.01 (0.22%) | 4.61 | 5.30 | 9.32K |
| 2023-08-02 | 4.98 | 4.98 | ↑$0.00 (0.00%) | 4.98 | 4.98 | 1 |
| 2023-08-01 | 4.80 | 4.98 | ↑$0.18 (3.75%) | 4.80 | 5.10 | 1.20K |
| 2023-07-27 | 5.20 | 5.20 | ↑$0.00 (0.00%) | 5.20 | 5.20 | 37 |
| 2023-07-26 | 5.20 | 5.20 | ↑$0.00 (0.00%) | 5.20 | 5.20 | 1.25K |
| 2023-07-25 | 5.39 | 5.10 | ↓$0.29 (-5.38%) | 5.10 | 5.50 | 2.39K |
| 2023-07-24 | 4.82 | 4.81 | ↓$0.01 (-0.21%) | 4.81 | 5.13 | 1.92K |
| 2023-07-21 | 5.31 | 4.90 | ↓$0.41 (-7.72%) | 4.90 | 5.39 | 6.32K |
| 2023-07-20 | 5.05 | 5.24 | ↑$0.19 (3.68%) | 5.05 | 5.33 | 1.38K |
| 2023-07-18 | 5.23 | 5.23 | ↑$0.00 (0.00%) | 5.23 | 5.23 | 203 |
| 2023-07-17 | 5.34 | 5.23 | ↓$0.11 (-2.06%) | 5.16 | 5.40 | 2.04K |
| 2023-07-14 | 5.41 | 5.41 | ↑$0.00 (0.00%) | 5.41 | 5.41 | 308 |
| 2023-07-13 | 5.34 | 5.41 | ↑$0.07 (1.31%) | 5.34 | 5.54 | 506 |
| 2023-07-12 | 5.70 | 5.41 | ↓$0.29 (-5.09%) | 5.41 | 6.25 | 4.02K |
| 2023-07-11 | 5.38 | 5.38 | ↑$0.00 (0.00%) | 5.38 | 5.38 | 96 |
| 2023-07-10 | 5.22 | 5.38 | ↑$0.16 (3.07%) | 5.12 | 5.38 | 2.53K |
| 2023-07-07 | 5.30 | 5.30 | ↑$0.00 (0.00%) | 5.30 | 5.30 | 0.94K |
| 2023-07-06 | 5.12 | 5.30 | ↑$0.18 (3.52%) | 5.12 | 5.60 | 5.19K |
| 2023-07-05 | 5.48 | 5.43 | ↓$0.05 (-0.91%) | 5.10 | 5.50 | 2.60K |
| 2023-07-03 | 5.00 | 5.45 | ↑$0.45 (9.00%) | 5.00 | 5.45 | 1.22K |
| 2023-06-28 | 5.34 | 5.34 | ↑$0.00 (0.00%) | 5.34 | 5.34 | 86 |
| 2023-06-27 | 5.34 | 5.34 | ↑$0.00 (0.00%) | 5.34 | 5.34 | 609 |
Create an account or log in to view more rows.
$IDBA keep inchin
$IDBA I warned you all fairly you morons.
$IDBA who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$IDBA bear trap
$IDBA Overpower the algos!
$IDBA keep inchin
$IDBA C'mon
do a spike!!
$IDBA they don’t want us to shine… But we gon shine…
$IDBA has just been halted from trading.
$IDBA buy SHARES