authID Inc (AUID)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.41067761807 | 9.74 | 10.37 | 8.5 | 23126 | 9.55204622 | CS |
| 4 | -0.55 | -5.3242981607 | 10.33 | 12.3099 | 8.01 | 27201 | 9.84816249 | CS |
| 12 | 1.84 | 23.1738035264 | 7.94 | 12.3099 | 6.74 | 24029 | 8.63994586 | CS |
| 26 | 0 | 0 | 9.78 | 13.63 | 6.405 | 23290 | 8.83573411 | CS |
| 52 | 2.86 | 41.3294797688 | 6.92 | 13.63 | 5.61 | 19382 | 8.66589816 | CS |
| 156 | -48.22 | -83.1379310345 | 58 | 149.0976 | 2.164 | 77328 | 48.07059736 | CS |
| 260 | -48.22 | -83.1379310345 | 58 | 149.0976 | 2.164 | 77328 | 48.07059736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 9.78 | 0.89 | 10.01 | 8.76 | 9.78 | 8.66 | 21342 |
| 1720737300 | 8.89 | -0.33 | -3.58 | 9.22 | 9.6286 | 8.5 | 16846 |
| 1720650900 | 9.22 | -0.06 | -0.65 | 9.5 | 9.7 | 9 | 16129 |
| 1720564500 | 9.28 | -0.54 | -5.50 | 9.88 | 9.88 | 9.0038 | 14007 |
| 1720478100 | 9.82 | -0.07 | -0.71 | 10.08 | 10.19 | 9.6 | 41146 |
| 1720218900 | 9.89 | 0 | 0.00 | 9.74 | 10.37 | 9.61 | 27500 |
| 1720040640 | 9.89 | 0.12 | 1.23 | 9.97 | 9.98 | 9.705 | 4746 |
| 1719959700 | 9.77 | -0.23 | -2.30 | 9.9 | 10 | 8.68 | 28079 |
| 1719873300 | 10 | 0.13 | 1.32 | 10.28 | 10.6009 | 9.605 | 26232 |
| 1719614100 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1719527700 | 9.8699999 | 1.02 | 11.53 | 8.9 | 10.2 | 8.38 | 46785 |
| 1719441300 | 8.85 | 0.84 | 10.49 | 8.19 | 9.0763 | 8.1 | 23086 |
| 1719354900 | 8.01 | -0.14 | -1.72 | 8.3 | 9.06 | 8.01 | 14123 |
| 1719268500 | 8.15 | -0.91 | -10.04 | 9 | 9.2099 | 8.03 | 32033 |
| 1719009300 | 9.06 | -0.36 | -3.82 | 9.24 | 9.795 | 8.56 | 31979 |
| 1718922900 | 9.42 | -0.78 | -7.65 | 10.41 | 10.46 | 8.7899999 | 26938 |
| 1718750100 | 10.2 | -1.59 | -13.49 | 11.73 | 12 | 9.77 | 22641 |
| 1718663700 | 11.79 | 0.83 | 7.57 | 11.23 | 12.3099 | 10.9 | 76114 |
| 1718404500 | 10.96 | 0.63 | 6.10 | 10.33 | 10.96 | 9.8001 | 14034 |
| 1718318100 | 10.33 | 2.02 | 24.31 | 8.67 | 10.52 | 8.27 | 55931 |
| 1718231700 | 8.31 | 0.23 | 2.85 | 8.01 | 8.5403 | 8.01 | 6977 |
| 1718145300 | 8.08 | 0.29 | 3.72 | 7.8 | 8.1 | 7.8 | 3855 |
| 1718058900 | 7.79 | 0.08 | 1.04 | 7.65 | 8.0999 | 7.65 | 11333 |
| 1717799700 | 7.71 | 0.19 | 2.53 | 7.54 | 7.7724 | 7.54 | 4915 |
| 1717713300 | 7.52 | 0.02 | 0.27 | 7.51 | 7.8 | 7.3 | 2769 |
| 1717626900 | 7.5 | 0.15 | 2.04 | 7.37 | 7.9 | 7.2491 | 19103 |
| 1717540500 | 7.35 | 0.09 | 1.24 | 7.27 | 7.69 | 7.27 | 10573 |
| 1717454100 | 7.26 | -0.48 | -6.20 | 7.81 | 7.85 | 7.18 | 12292 |
| 1717194900 | 7.74 | -0.07 | -0.90 | 7.85 | 8.15 | 7.72 | 7150 |
| 1717108500 | 7.81 | -0.08 | -1.01 | 7.91 | 8.03 | 7.74 | 5416 |
| 1717022100 | 7.89 | -0.07 | -0.88 | 7.84 | 7.99 | 7.63 | 2486 |
| 1716935700 | 7.96 | 0.35 | 4.60 | 7.61 | 7.98 | 7.5001 | 14238 |
| 1716590100 | 7.61 | -0.06 | -0.78 | 7.58 | 7.89 | 7.52 | 7081 |
| 1716503700 | 7.67 | 0.12 | 1.59 | 7.6 | 7.9 | 7.6 | 2338 |
| 1716417300 | 7.55 | -0.3 | -3.82 | 7.9 | 7.9 | 7.53 | 3869 |
| 1716330900 | 7.85 | 0.07 | 0.90 | 7.8 | 7.89 | 7.73 | 6557 |
| 1716244500 | 7.78 | 0.39 | 5.28 | 7.52 | 7.78 | 7.3856 | 26602 |
| 1715985300 | 7.39 | -0.45 | -5.74 | 7.82 | 7.82 | 7.3 | 10527 |
| 1715898900 | 7.84 | 0.34 | 4.53 | 7.72 | 7.87 | 7.52 | 9232 |
| 1715812500 | 7.5 | -0.18 | -2.34 | 7.74 | 7.88 | 7.39 | 13528 |
| 1715726100 | 7.68 | -0.12 | -1.54 | 7.78 | 8.1 | 7.4022 | 23137 |
| 1715639700 | 7.8 | -0.7 | -8.24 | 8.38 | 8.4899 | 7.7 | 15928 |
| 1715380500 | 8.5 | 0.55 | 6.92 | 8.14 | 8.51 | 7.77 | 32599 |
| 1715294100 | 7.95 | -0.79 | -9.04 | 8.68 | 9 | 7.8 | 23884 |
| 1715207700 | 8.74 | -0.08 | -0.91 | 8.66 | 9.16 | 8.66 | 35356 |
| 1715121300 | 8.82 | 0.29 | 3.40 | 8.71 | 9.2599 | 8.3699999 | 18945 |
| 1715034900 | 8.53 | -0.42 | -4.69 | 8.86 | 9.09 | 8.5 | 31087 |
| 1714775700 | 8.95 | 1.07 | 13.58 | 8.13 | 9.0399999 | 7.97 | 70068 |
| 1714689300 | 7.88 | 0.3 | 3.96 | 7.75 | 7.9 | 7.51 | 30748 |
| 1714602900 | 7.58 | -0.09 | -1.17 | 7.78 | 7.9003 | 7.4444 | 23787 |
| 1714516500 | 7.67 | -0.3 | -3.76 | 8.08 | 8.17 | 7.3 | 24372 |
| 1714430100 | 7.9699 | 0.45 | 5.98 | 7.89 | 8.24 | 7.7201 | 27046 |
| 1714170900 | 7.52 | -0.51 | -6.29 | 8.11 | 8.2599 | 7.2801 | 33163 |
| 1714084500 | 8.025 | 0.64 | 8.59 | 7.34 | 8.2 | 7.34 | 18630 |
| 1713998100 | 7.39 | 0.23 | 3.21 | 7.14 | 7.6 | 7 | 20023 |
| 1713911700 | 7.16 | -0.53 | -6.89 | 7.05 | 7.2999 | 6.74 | 145080 |
| 1713825300 | 7.69 | -0.01 | -0.13 | 7.81 | 8.25 | 7.4 | 52033 |
| 1713566100 | 7.7 | -0.37 | -4.58 | 7.94 | 7.94 | 7.35 | 20568 |
| 1713479700 | 8.07 | 0.07 | 0.88 | 8.03 | 8.07 | 7.44 | 18556 |
| 1713393300 | 8 | 0.25 | 3.23 | 7.92 | 8.01 | 7.92 | 1450 |
| 1713306900 | 7.75 | -0.01 | -0.13 | 7.78 | 7.8 | 7.48 | 16498 |
| 1713220500 | 7.76 | 0.26 | 3.47 | 8 | 8.07 | 7.5 | 51932 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
