Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T Stamp Inc (NQ: IDAI )

0.6799 +0.0309 (+4.76%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.250 1.300 1.250 1.280 185,519 +0.04(+3.23%)
Jun 29, 2023 1.310 1.330 1.240 1.240 529,803 -0.08(-6.06%)
Jun 28, 2023 1.400 1.540 1.310 1.320 1,578,683 -0.08(-5.71%)
Jun 27, 2023 1.380 1.550 1.300 1.400 613,262 +0.05(+3.70%)
Jun 26, 2023 1.360 1.420 1.290 1.350 128,875 -0.01(-0.74%)
Jun 23, 2023 1.400 1.500 1.310 1.360 496,958 -0.06(-4.23%)
Jun 22, 2023 1.430 1.500 1.350 1.420 180,339 -0.01(-0.70%)
Jun 21, 2023 1.470 1.510 1.380 1.430 100,624 -0.06(-4.03%)
Jun 20, 2023 1.570 1.598 1.400 1.490 294,171 -0.06(-3.87%)
Jun 16, 2023 1.640 1.740 1.520 1.550 253,653 -0.11(-6.63%)
Jun 15, 2023 1.550 1.929 1.550 1.660 569,581 +0.06(+3.75%)
Jun 14, 2023 1.690 1.740 1.560 1.600 175,786 -0.10(-5.88%)
Jun 13, 2023 1.680 1.770 1.610 1.700 451,182 +0.02(+1.19%)
Jun 12, 2023 1.780 1.870 1.680 1.680 183,744 -0.12(-6.67%)
Jun 09, 2023 2.000 2.090 1.770 1.800 317,489 -0.20(-10.00%)
Jun 08, 2023 2.000 2.100 1.930 2.000 231,000 -0.02(-0.99%)
Jun 07, 2023 2.160 2.220 2.000 2.020 342,813 -0.11(-5.16%)
Jun 06, 2023 2.180 2.340 2.010 2.130 547,674 -0.01(-0.47%)
Jun 05, 2023 2.060 2.150 1.920 2.140 574,732 +0.01(+0.47%)
Jun 02, 2023 2.130 2.469 2.060 2.130 1,101,153 -0.06(-2.74%)
Jun 01, 2023 1.980 2.300 1.940 2.190 2,200,829 -0.35(-13.78%)
May 31, 2023 1.960 2.980 1.850 2.540 24,689,752 +0.49(+23.90%)
May 30, 2023 1.750 2.140 1.750 2.050 1,586,566 +0.32(+18.50%)
May 26, 2023 1.670 1.810 1.640 1.730 171,336 +0.00(+0.00%)
May 25, 2023 1.830 2.000 1.592 1.730 461,036 -0.14(-7.49%)
May 24, 2023 1.650 1.990 1.620 1.870 825,879 -0.01(-0.53%)
May 23, 2023 1.620 2.195 1.540 1.880 9,848,327 +0.43(+29.66%)
May 22, 2023 1.380 1.540 1.380 1.450 195,848 +0.02(+1.40%)
May 19, 2023 1.430 1.590 1.330 1.430 173,162 -0.10(-6.54%)
May 18, 2023 1.650 1.660 1.500 1.530 196,781 -0.10(-6.13%)
May 17, 2023 1.500 1.730 1.470 1.630 917,256 +0.17(+11.64%)
May 16, 2023 1.540 1.570 1.450 1.460 141,611 -0.08(-5.19%)
May 15, 2023 1.520 1.590 1.420 1.540 162,420 +0.08(+5.48%)
May 12, 2023 1.570 1.620 1.400 1.460 126,940 -0.02(-1.35%)
May 11, 2023 1.600 1.650 1.420 1.480 178,804 -0.11(-6.92%)
May 10, 2023 1.390 1.648 1.350 1.590 494,408 +0.21(+15.22%)
May 09, 2023 1.330 1.470 1.330 1.380 231,114 +0.05(+3.76%)
May 08, 2023 1.370 1.590 1.280 1.330 379,374 -0.05(-3.62%)
May 05, 2023 1.330 1.420 1.270 1.380 157,516 +0.03(+2.22%)
May 04, 2023 1.350 1.470 1.280 1.350 291,114 +0.02(+1.50%)
May 03, 2023 1.350 1.490 1.290 1.330 175,430 +0.03(+2.31%)
May 02, 2023 1.840 1.840 1.240 1.300 426,571 -0.55(-29.73%)
May 01, 2023 1.780 1.880 1.680 1.850 233,023 +0.03(+1.65%)
Apr 28, 2023 1.870 2.050 1.780 1.820 738,974 -0.16(-8.08%)
Apr 27, 2023 2.000 2.110 1.950 1.980 306,108 -0.05(-2.46%)
Apr 26, 2023 2.170 2.400 1.900 2.030 1,010,204 -0.13(-6.02%)
Apr 25, 2023 2.230 2.600 2.080 2.160 1,133,047 -0.09(-4.00%)
Apr 24, 2023 2.480 2.690 2.080 2.250 851,820 -0.19(-7.79%)
Apr 21, 2023 3.100 3.190 2.360 2.440 432,737 -0.68(-21.79%)
Apr 20, 2023 3.180 3.390 3.060 3.120 240,358 -0.11(-3.41%)
Apr 19, 2023 3.220 3.740 2.980 3.230 910,410 -0.14(-4.15%)
Apr 18, 2023 3.700 3.980 3.250 3.370 454,395 -0.43(-11.32%)
Apr 17, 2023 3.700 4.100 3.510 3.800 1,192,270 +0.05(+1.33%)
Apr 14, 2023 4.040 4.580 3.520 3.750 5,074,086 -1.80(-32.43%)
Apr 13, 2023 3.270 6.600 3.061 5.550 13,417,103 +1.73(+45.29%)
Apr 12, 2023 1.910 4.100 1.780 3.820 3,168,782 +1.91(+100.00%)
Apr 11, 2023 1.840 2.010 1.840 1.910 14,040 -0.06(-2.80%)
Apr 10, 2023 2.150 2.280 1.940 1.965 19,781 -0.22(-10.27%)
Apr 06, 2023 2.240 2.500 2.140 2.190 62,168 +0.06(+2.82%)
Apr 05, 2023 2.330 2.339 2.108 2.130 18,257 -0.26(-10.88%)
Apr 04, 2023 2.880 2.980 2.360 2.390 43,393 -0.61(-20.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.