T Stamp Inc (IDAI)
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 | -0.0506 | -10.7682485635 | 0.4699 | 0.588 | 0.367 | 1082158 | 0.42024411 | CS |
| 4 | -0.0607 | -12.6458333333 | 0.48 | 0.59 | 0.367 | 591932 | 0.42988804 | CS |
| 12 | -0.3653 | -46.558756054 | 0.7846 | 0.93 | 0.367 | 398944 | 0.52328108 | CS |
| 26 | -1.2507 | -74.8922155689 | 1.67 | 2.5 | 0.367 | 393737 | 0.83629224 | CS |
| 52 | -0.4307 | -50.6705882353 | 0.85 | 3.5 | 0.367 | 1066709 | 1.93154348 | CS |
| 156 | -32.3307 | -98.7196946565 | 32.75 | 40.2495 | 0.367 | 719438 | 5.19060719 | CS |
| 260 | -32.3307 | -98.7196946565 | 32.75 | 40.2495 | 0.367 | 719438 | 5.19060719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 0.4196 | 0.0356 | 9.27 | 0.3857 | 0.44 | 0.3751 | 862672 |
| 1721687700 | 0.384 | 0.0065 | 1.72 | 0.374 | 0.3849 | 0.367 | 174203 |
| 1721428500 | 0.3775 | -0.0424 | -10.10 | 0.4089999 | 0.428 | 0.372 | 584578 |
| 1721342100 | 0.4199 | -0.0486 | -10.37 | 0.4749 | 0.588 | 0.4012 | 3726190 |
| 1721255700 | 0.4685 | 0.0337 | 7.75 | 0.4347 | 0.49 | 0.4199 | 512578 |
| 1721169300 | 0.4348 | -0.0052 | -1.18 | 0.4699 | 0.4699 | 0.4081 | 461527 |
| 1721082900 | 0.44 | 0.001 | 0.23 | 0.47 | 0.47 | 0.42 | 1947820 |
| 1720823700 | 0.439 | 0.004 | 0.92 | 0.427 | 0.4399 | 0.3929 | 545832 |
| 1720737300 | 0.435 | 0.0240001 | 5.84 | 0.42 | 0.59 | 0.42 | 2625803 |
| 1720650900 | 0.4109999 | -0.0193 | -4.49 | 0.438 | 0.4389 | 0.3908 | 175397 |
| 1720564500 | 0.4303 | -0.003 | -0.69 | 0.4332 | 0.45 | 0.4175 | 69692 |
| 1720478100 | 0.4333 | -0.0143 | -3.19 | 0.4475 | 0.4598 | 0.43 | 68476 |
| 1720218900 | 0.4476 | 0.0067 | 1.52 | 0.4455 | 0.459799 | 0.43 | 55606 |
| 1720040640 | 0.4409 | -0.0191 | -4.15 | 0.4599 | 0.4703 | 0.4345 | 47192 |
| 1719959700 | 0.46 | -0.0055 | -1.18 | 0.4654 | 0.4686 | 0.4432 | 78580 |
| 1719873300 | 0.4655 | -0.0156 | -3.24 | 0.4648 | 0.4668 | 0.4514 | 63544 |
| 1719614100 | 0.4811 | 0 | 0.00 | 0.4811 | 0.4811 | 0.4811 | 0 |
| 1719527700 | 0.4811 | -0.0049 | -1.01 | 0.5 | 0.5 | 0.461 | 64553 |
| 1719441300 | 0.486 | 0.0059 | 1.23 | 0.4988 | 0.4988 | 0.4601 | 48503 |
| 1719354900 | 0.4801 | -0.0069 | -1.42 | 0.48 | 0.4987 | 0.469 | 39668 |
| 1719268500 | 0.487 | -0.011 | -2.21 | 0.4977 | 0.5029 | 0.4682 | 142429 |
| 1719009300 | 0.498 | 0.0048 | 0.97 | 0.49 | 0.505 | 0.4617 | 123623 |
| 1718922900 | 0.4932 | -0.0268 | -5.15 | 0.5044 | 0.558 | 0.46 | 478587 |
| 1718750100 | 0.52 | 0.01 | 1.96 | 0.5 | 0.5598 | 0.4537 | 947370 |
| 1718663700 | 0.51 | -0.0145 | -2.76 | 0.53 | 0.5399 | 0.5 | 284593 |
| 1718404500 | 0.5245 | -0.0105 | -1.96 | 0.519 | 0.5449 | 0.519 | 27381 |
| 1718318100 | 0.535 | -0.017 | -3.08 | 0.5524 | 0.5524 | 0.5271 | 106900 |
| 1718231700 | 0.552 | 0.012 | 2.22 | 0.55 | 0.5649 | 0.518101 | 111308 |
| 1718145300 | 0.54 | -0.026 | -4.59 | 0.55 | 0.5659999 | 0.5111 | 206387 |
| 1718058900 | 0.5659999 | -0.021 | -3.58 | 0.5694 | 0.5866 | 0.55 | 92405 |
| 1717799700 | 0.587 | 0.008 | 1.38 | 0.58 | 0.6 | 0.56 | 107629 |
| 1717713300 | 0.579 | -0.025 | -4.14 | 0.6 | 0.6 | 0.5656 | 101567 |
| 1717626900 | 0.604 | 0.0412 | 7.32 | 0.5699999 | 0.6198 | 0.56 | 228274 |
| 1717540500 | 0.5628 | 0.0046 | 0.82 | 0.5689999 | 0.5689999 | 0.539142 | 119139 |
| 1717454100 | 0.5582 | 0.0032 | 0.58 | 0.5487 | 0.5669999 | 0.54 | 122376 |
| 1717194900 | 0.555 | 0.003 | 0.54 | 0.55 | 0.5747989 | 0.5333 | 177226 |
| 1717108500 | 0.552 | -0.0366 | -6.22 | 0.549 | 0.58 | 0.5401 | 185603 |
| 1717022100 | 0.5886 | 0.0287001 | 5.13 | 0.5598999 | 0.5898989 | 0.5303 | 111942 |
| 1716935700 | 0.5598999 | -0.0251 | -4.29 | 0.576 | 0.595 | 0.52 | 349026 |
| 1716590100 | 0.585 | -0.0671 | -10.29 | 0.653 | 0.653 | 0.54 | 1169779 |
| 1716503700 | 0.6521 | 0.0031 | 0.48 | 0.6748 | 0.93 | 0.6199 | 4822871 |
| 1716417300 | 0.649 | -0.0302 | -4.45 | 0.6742 | 0.6899999 | 0.61 | 181787 |
| 1716330900 | 0.6792 | -0.0059 | -0.86 | 0.6899999 | 0.697149 | 0.6624 | 131482 |
| 1716244500 | 0.6851 | 0.0049 | 0.72 | 0.65 | 0.7097 | 0.65 | 200373 |
| 1715985300 | 0.6802 | 0.0027 | 0.40 | 0.6722 | 0.7148 | 0.6722 | 72783 |
| 1715898900 | 0.6775 | -0.0025 | -0.37 | 0.6899999 | 0.7373 | 0.671 | 174677 |
| 1715812500 | 0.68 | -0.068 | -9.09 | 0.7345 | 0.74 | 0.67 | 93986 |
| 1715726100 | 0.748 | -0.0155 | -2.03 | 0.7536 | 0.7719 | 0.7292 | 50290 |
| 1715639700 | 0.7635 | -0.0365 | -4.56 | 0.825 | 0.825 | 0.66 | 170623 |
| 1715380500 | 0.8 | -0.035 | -4.19 | 0.8463 | 0.87 | 0.7811 | 48889 |
| 1715294100 | 0.835 | -0.0252 | -2.93 | 0.85 | 0.8697 | 0.8258 | 15916 |
| 1715207700 | 0.8602 | 0.0152 | 1.80 | 0.8453 | 0.8698 | 0.825 | 24814 |
| 1715121300 | 0.845 | 0.0149001 | 1.79 | 0.8445 | 0.8599 | 0.83 | 19906 |
| 1715034900 | 0.8300999 | 0.0050999 | 0.62 | 0.8199999 | 0.8488 | 0.81 | 33501 |
| 1714775700 | 0.825 | -0.0098 | -1.17 | 0.87 | 0.87 | 0.81 | 48254 |
| 1714689300 | 0.8348 | 0.0149 | 1.82 | 0.8078 | 0.887 | 0.8078 | 116626 |
| 1714602900 | 0.8199 | 0.045 | 5.81 | 0.79 | 0.8398 | 0.7849 | 85549 |
| 1714516500 | 0.7749 | -0.0117 | -1.49 | 0.7846 | 0.8179 | 0.7701 | 13114 |
| 1714430100 | 0.7866 | 0.0166 | 2.16 | 0.78 | 0.8199999 | 0.7564 | 64554 |
| 1714170900 | 0.77 | 0.01 | 1.32 | 0.7869 | 0.7872 | 0.7625 | 23285 |
| 1714084500 | 0.76 | -0.002 | -0.26 | 0.769 | 0.7879 | 0.73 | 88607 |
| 1713998100 | 0.762 | -0.0209 | -2.67 | 0.768 | 0.7883 | 0.76 | 41189 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
