U.S. markets closed

authID Inc. (AUID)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
10.38+0.51 (+5.17%)
Al cierre: 04:00PM EDT
10.50 +0.12 (+1.16%)
Fuera de horario: 04:07PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202410.1910.489.1410.3810.3830,000
27 jun 20248.9010.208.389.879.8746,800
26 jun 20248.199.088.108.858.8523,100
25 jun 20248.888.888.018.018.0115,600
24 jun 20249.009.218.038.158.1532,000
21 jun 20248.769.808.569.069.0632,000
20 jun 202410.4110.468.799.429.4226,900
18 jun 202411.7312.009.7710.2010.2022,600
17 jun 202411.2312.3110.9011.7911.7976,100
14 jun 202410.4910.969.8010.9610.9614,000
13 jun 20248.6710.528.2710.3310.3356,300
12 jun 20248.018.548.018.318.317,000
11 jun 20247.808.107.808.088.083,900
10 jun 20247.658.107.657.797.7911,300
07 jun 20247.617.777.607.717.714,900
06 jun 20247.767.807.467.527.522,800
05 jun 20247.557.907.257.507.5019,100
04 jun 20247.317.697.297.357.3510,600
03 jun 20247.857.857.187.267.2612,300
31 may 20248.108.157.727.747.747,200
30 may 20247.998.037.747.817.815,400
29 may 20247.897.997.637.897.892,500
28 may 20247.617.987.507.967.9614,600
24 may 20247.587.897.527.617.617,100
23 may 20247.607.907.607.677.672,300
22 may 20247.867.907.537.557.553,900
21 may 20247.807.897.737.857.856,600
20 may 20247.527.787.397.787.7826,600
17 may 20247.827.827.307.397.3910,500
16 may 20247.537.877.527.847.849,200
15 may 20247.687.867.397.507.5013,500
14 may 20247.698.107.407.687.6823,100
13 may 20248.388.497.707.807.8015,900
10 may 20248.148.517.778.508.5032,600
09 may 20248.689.007.807.957.9523,900
08 may 20248.669.168.668.748.7435,400
07 may 20248.719.268.478.828.8218,900
06 may 20248.869.098.508.538.5331,100
03 may 20248.139.047.978.958.9570,100
02 may 20247.757.907.517.887.8830,800
01 may 20247.787.907.447.587.5823,800
30 abr 20248.088.177.307.677.6724,400
29 abr 20247.898.247.727.977.9727,000
26 abr 20248.268.267.287.527.5233,200
25 abr 20247.348.207.348.028.0218,600
24 abr 20247.147.607.007.397.3920,000
23 abr 20247.057.306.747.167.16145,100
22 abr 20247.818.257.407.697.6952,000
19 abr 20247.657.757.357.707.7020,600
18 abr 20248.038.077.448.078.0718,600
17 abr 20248.018.018.008.008.001,500
16 abr 20247.787.807.487.757.7516,500
15 abr 20248.008.077.507.767.7652,000
12 abr 20247.558.457.347.507.5034,400
11 abr 20247.948.007.187.307.309,600
10 abr 20247.617.817.617.657.652,300
09 abr 20247.987.987.987.987.98400
08 abr 20248.338.338.018.018.012,300
05 abr 20248.138.507.618.418.4123,900
04 abr 20248.168.167.897.997.996,300
03 abr 20247.657.907.657.707.701,500
02 abr 20248.008.017.617.947.9414,700
01 abr 20247.638.177.627.957.9552,700
28 mar 20247.528.457.527.637.6327,600
27 mar 20247.647.756.917.757.7516,300
26 mar 20247.437.487.047.397.3939,400
25 mar 20246.997.206.997.207.209,800
22 mar 20247.517.516.837.187.1847,300
21 mar 20248.758.756.417.017.01178,900
20 mar 20248.859.618.859.309.3042,300
19 mar 20249.139.739.059.079.0715,000
18 mar 20248.259.498.259.019.0135,400
15 mar 20248.899.167.997.997.9952,400
14 mar 20248.569.358.268.798.7929,400
13 mar 20248.418.497.848.498.4923,200
12 mar 20248.609.478.418.418.4114,600
11 mar 20249.289.307.758.708.7051,700
08 mar 202410.2310.359.219.479.4717,300
07 mar 202410.1510.189.589.949.949,200
06 mar 20249.8810.049.5010.0410.0411,000
05 mar 20249.889.999.739.939.934,800
04 mar 20249.5810.169.5810.0010.006,900
01 mar 20249.5510.119.559.749.744,700
29 feb 20249.699.919.549.549.549,100
28 feb 202410.1110.869.109.269.2621,700
27 feb 202410.5110.619.729.889.8822,400
26 feb 202410.8111.3910.4910.5210.527,000
23 feb 202410.3510.7110.2210.7110.715,400
22 feb 202410.6010.8210.1110.6010.605,000
21 feb 202410.3910.4810.0610.4210.4210,000
20 feb 202410.4011.5910.2910.4510.4515,000
16 feb 202410.9112.279.3010.0010.0042,500
15 feb 202412.2913.0510.5210.9010.9032,800
14 feb 202412.0513.6311.5611.7011.7041,100
13 feb 202411.7012.0711.5711.9511.9544,400
12 feb 202410.1913.249.9511.9011.90120,900
09 feb 20249.7610.209.7610.2010.2017,000
08 feb 202410.0110.209.739.859.8522,900
07 feb 20249.9410.019.5410.0110.016,000
06 feb 202410.1010.149.579.929.9212,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...