authID Inc (AUID)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 2.98245614035 | 5.7 | 6.24 | 5.255 | 21675 | 5.64521967 | CS |
| 4 | 0.94 | 19.0669371197 | 4.93 | 7.03 | 4.93 | 29252 | 6.26159879 | CS |
| 12 | -0.99 | -14.4314868805 | 6.86 | 8.44 | 4.85 | 31980 | 6.507783 | CS |
| 26 | -4.2953 | -42.2545325765 | 10.1653 | 10.79 | 4.85 | 26119 | 7.12290004 | CS |
| 52 | -3.41 | -36.7456896552 | 9.28 | 13.63 | 4.85 | 24820 | 7.95053773 | CS |
| 156 | -69.25 | -92.1858359957 | 75.12 | 75.12 | 2.164 | 56922 | 19.73857552 | CS |
| 260 | -52.13 | -89.8793103448 | 58 | 149.0976 | 2.164 | 69422 | 45.85673825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 5.87 | -0.08 | -1.34 | 5.95 | 6.08 | 5.8099999 | 8221 |
| 1737070500 | 5.95 | 0.4 | 7.21 | 5.69 | 5.95 | 5.5 | 23762 |
| 1736984100 | 5.55 | 0.07 | 1.28 | 5.66 | 5.983 | 5.5101 | 15857 |
| 1736897700 | 5.4801 | -0.03 | -0.54 | 5.62 | 5.8337 | 5.47 | 12119 |
| 1736811300 | 5.51 | -0.25 | -4.34 | 5.7699999 | 5.82 | 5.255 | 40929 |
| 1736552100 | 5.76 | 0.04 | 0.70 | 5.7 | 6.24 | 5.62 | 15710 |
| 1736379300 | 5.72 | -0.24 | -4.03 | 5.87 | 5.89 | 5.71 | 17651 |
| 1736292900 | 5.96 | -0.17 | -2.77 | 6.04 | 6.25 | 5.96 | 36205 |
| 1736206500 | 6.13 | -0.11 | -1.76 | 6.1 | 6.25 | 5.97 | 26990 |
| 1735947300 | 6.24 | 0.58 | 10.25 | 5.79 | 6.25 | 5.725 | 11506 |
| 1735860900 | 5.66 | -0.36 | -5.98 | 6.0612 | 6.1185 | 5.66 | 19502 |
| 1735688100 | 6.0199999 | -0.37 | -5.79 | 6.29 | 6.4 | 6 | 18004 |
| 1735601700 | 6.39 | 0.35 | 5.79 | 6.24 | 6.3949999 | 6.04 | 33754 |
| 1735342500 | 6.04 | -0.26 | -4.13 | 6.25 | 6.35 | 6.04 | 12411 |
| 1735256100 | 6.3 | 0.13 | 2.11 | 6.14 | 6.32 | 6.13 | 11783 |
| 1735077840 | 6.17 | -0.23 | -3.59 | 6.41 | 6.51 | 6.15 | 27545 |
| 1734996900 | 6.4 | -0.63 | -8.96 | 6.345 | 6.43 | 5.95 | 40817 |
| 1734737700 | 7.03 | 1.82 | 34.93 | 4.93 | 7.03 | 4.93 | 132744 |
| 1734651300 | 5.21 | -0.64 | -10.94 | 5.78 | 5.8322 | 4.85 | 27239 |
| 1734564900 | 5.85 | 0.05 | 0.86 | 5.84 | 6.3734 | 5.84 | 17873 |
| 1734478500 | 5.8 | -0.24 | -3.97 | 6 | 6.13 | 5.5 | 58004 |
| 1734392100 | 6.04 | -0.05 | -0.82 | 6.09 | 6.09 | 5.7101 | 27663 |
| 1734132900 | 6.09 | 0.35 | 6.10 | 5.945 | 6.144 | 5.7 | 67644 |
| 1734046500 | 5.74 | -0.63 | -9.89 | 6.35 | 6.5399 | 5.72 | 12568 |
| 1733960100 | 6.37 | -0.07 | -1.09 | 6.65 | 6.75 | 6.172 | 18368 |
| 1733873700 | 6.44 | 0.14 | 2.22 | 6.4 | 6.65 | 6.1434 | 56464 |
| 1733787300 | 6.3 | -0.22 | -3.42 | 6.61 | 6.8553 | 6.03 | 37569 |
| 1733528100 | 6.5231 | 0.97 | 17.53 | 5.7699999 | 6.74 | 5.32 | 39179 |
| 1733441700 | 5.55 | -0.07 | -1.25 | 5.63 | 5.92 | 5.5 | 24295 |
| 1733355300 | 5.62 | -0.12 | -2.09 | 5.69 | 6.14 | 5.61 | 44334 |
| 1733268900 | 5.74 | 0.01 | 0.17 | 5.75 | 6.0199 | 5.62 | 40555 |
| 1733182500 | 5.73 | -0.26 | -4.34 | 6.232 | 6.245 | 5.71 | 61689 |
| 1732917840 | 5.99 | -0.04 | -0.66 | 6.03 | 6.03 | 5.98 | 15469 |
| 1732750500 | 6.03 | -0.02 | -0.33 | 5.97 | 6.365 | 5.93 | 16290 |
| 1732664100 | 6.05 | -0.13 | -2.10 | 6.3199 | 6.86 | 5.9 | 73137 |
| 1732577700 | 6.18 | -0.38 | -5.79 | 6.7 | 6.8151 | 6.1001 | 34350 |
| 1732318500 | 6.5599999 | -0.18 | -2.67 | 6.805 | 7.0035 | 6.5199999 | 30318 |
| 1732232100 | 6.74 | 0.11 | 1.66 | 6.76 | 6.76 | 6.473 | 37246 |
| 1732145700 | 6.63 | 0.17 | 2.63 | 6.5 | 7 | 6.4599 | 25767 |
| 1732059300 | 6.46 | -0.35 | -5.14 | 6.65 | 6.77 | 6.46 | 21071 |
| 1731972900 | 6.81 | -0.07 | -1.02 | 6.81 | 6.9418 | 6.48 | 47206 |
| 1731713700 | 6.88 | 0.04 | 0.58 | 6.865 | 6.88 | 6.72 | 4381 |
| 1731627300 | 6.84 | -0.2 | -2.84 | 6.925 | 6.99 | 6.65 | 23054 |
| 1731540900 | 7.04 | 0.1 | 1.44 | 7.02 | 7.23 | 6.67 | 23710 |
| 1731454500 | 6.94 | -0.27 | -3.74 | 6.9001 | 7.36 | 6.9 | 35751 |
| 1731368100 | 7.21 | -0.79 | -9.88 | 8 | 8.01 | 6.95 | 35962 |
| 1731108900 | 8 | -0.1 | -1.23 | 7.31 | 8.21 | 7.02 | 35800 |
| 1731022500 | 8.1 | 0 | 0.00 | 8 | 8.34 | 7.98 | 36481 |
| 1730936100 | 8.1 | -0.02 | -0.25 | 7.99 | 8.44 | 7.9 | 20347 |
| 1730849700 | 8.1199999 | 0.32 | 4.10 | 7.99 | 8.21 | 7.945 | 32255 |
| 1730763300 | 7.8 | 0.03 | 0.39 | 7.5 | 7.9899 | 7.1 | 60899 |
| 1730500500 | 7.77 | 0.67 | 9.44 | 7.13 | 7.87 | 6.95 | 33666 |
| 1730414100 | 7.1 | -0.3 | -4.05 | 7.45 | 7.49 | 6.65 | 41370 |
| 1730327700 | 7.4 | -0.01 | -0.13 | 7.2846 | 7.65 | 7.2 | 27446 |
| 1730241300 | 7.41 | 0.45 | 6.47 | 7.1 | 7.41 | 6.997 | 8597 |
| 1730154900 | 6.96 | 0.24 | 3.57 | 6.79 | 7.22 | 6.57 | 24124 |
| 1729895700 | 6.72 | -0.13 | -1.90 | 6.86 | 6.9 | 6.67 | 15441 |
| 1729809300 | 6.85 | -0.14 | -2.00 | 7.06 | 7.13 | 6.7592 | 32974 |
| 1729722900 | 6.99 | -0.6 | -7.91 | 7.5 | 7.5996 | 6.9 | 22454 |
| 1729636500 | 7.59 | 0.61 | 8.74 | 6.96 | 7.76 | 6.83 | 45028 |
| 1729550100 | 6.98 | -0.02 | -0.29 | 7.1 | 7.11 | 6.61 | 14170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
