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

T Stamp Inc (NQ: IDAI )

0.7705 +0.1215 (+18.72%)
Streaming Delayed Price Updated: 12:51 PM 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 (%)
Jul 31, 2023 0.8200 0.8398 0.8010 0.8300 105,038 +0.02(+2.86%)
Jul 28, 2023 0.8000 0.8393 0.7952 0.8069 49,542 -0.00(-0.12%)
Jul 27, 2023 0.8450 0.8499 0.8010 0.8079 74,864 -0.02(-2.66%)
Jul 26, 2023 0.8300 0.8301 0.7902 0.8300 167,049 -0.01(-0.91%)
Jul 25, 2023 0.8551 0.8624 0.8200 0.8376 118,668 +0.01(+0.67%)
Jul 24, 2023 0.8500 0.8501 0.8030 0.8320 78,063 -0.01(-0.95%)
Jul 21, 2023 0.8300 0.8724 0.8300 0.8400 81,920 +0.00(+0.10%)
Jul 20, 2023 0.8400 0.8800 0.8278 0.8392 196,015 -0.00(-0.23%)
Jul 19, 2023 0.8200 0.8796 0.8188 0.8411 139,606 +0.02(+2.95%)
Jul 18, 2023 0.8671 0.9199 0.7717 0.8170 473,404 -0.08(-9.31%)
Jul 17, 2023 0.9892 0.9997 0.8840 0.9009 204,494 -0.07(-7.28%)
Jul 14, 2023 1.010 1.020 0.9700 0.9716 194,270 -0.06(-5.67%)
Jul 13, 2023 1.040 1.070 0.9997 1.030 260,897 -0.02(-1.90%)
Jul 12, 2023 1.050 1.140 1.020 1.050 172,108 +0.03(+2.94%)
Jul 11, 2023 1.000 1.050 0.9800 1.020 157,401 -0.01(-0.97%)
Jul 10, 2023 1.140 1.140 0.9647 1.030 337,079 -0.09(-8.04%)
Jul 07, 2023 1.140 1.180 1.070 1.120 180,008 +0.02(+1.81%)
Jul 06, 2023 1.210 1.220 1.030 1.100 479,459 -0.15(-11.99%)
Jul 05, 2023 1.260 1.300 1.240 1.250 173,200 +0.00(+0.00%)
Jul 03, 2023 1.260 1.290 1.240 1.250 134,069 -0.03(-2.34%)
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 +0.33(+24.81%)
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%)
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.