IDAI

T Stamp Historical Data

IDAI Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 0.95 -0.0097 -1.01% 0.93 1.02 0.93 2,140
Oct 05 2022 0.9597 -0.0008 -0.08% 0.97 0.99975 0.9339 5,450
Oct 04 2022 0.9605 -0.0271 -2.74% 0.9876 1.00 0.96 4,389
Oct 03 2022 0.9876 -0.0005 -0.05% 0.95 1.0199 0.94 9,997
Sep 30 2022 0.9881 0.0079 0.81% 0.94 1.04 0.94 12,609
Sep 29 2022 0.9802 0.0117 1.21% 0.9885 1.04 0.94 6,721
Sep 28 2022 0.9685 0.0373 4.01% 0.9261 1.02 0.9261 6,565
Sep 27 2022 0.9312 0.1015 12.23% 0.8127 0.9312 0.8127 29,152
Sep 26 2022 0.8297 -0.0676 -7.53% 0.8973 0.9422 0.802 16,984
Sep 23 2022 0.8973 0.0433 5.07% 0.8426 0.9858 0.8426 15,775
Sep 22 2022 0.854 -0.0568 -6.24% 0.92 0.929039 0.8001 62,877
Sep 21 2022 0.9108 -0.2092 -18.68% 1.03 1.1197 0.9001 70,356
Sep 20 2022 1.12 -0.01 -0.88% 1.10 1.15 1.10 9,391
Sep 19 2022 1.13 -0.07 -5.83% 1.30 1.4299 1.075 164,579
Sep 16 2022 1.20 -0.40 -25.0% 1.58 1.84 1.20 160,180
Sep 15 2022 1.60 -0.01 -0.31% 1.66 1.81 1.52 37,105
Sep 14 2022 1.605 -0.10 -5.59% 1.79 1.79 1.51 85,108
Sep 13 2022 1.70 0.15 9.68% 1.52 1.79 1.52 68,424
Sep 12 2022 1.55 -0.30 -16.22% 1.77 1.82 1.49 75,994
Sep 09 2022 1.85 0.00 0.0% 1.85 1.95 1.7318 60,631
Sep 08 2022 1.85 0.37 25.0% 1.57 1.9347 1.57 128,839
Sep 07 2022 1.48 -0.24 -13.95% 1.66 1.66 1.48 58,722
Sep 06 2022 1.72 0.34 24.64% 1.47 1.75 1.38 135,247
Sep 05 2022 1.38 0.00 +0.00% 1.37 1.40 1.36 0
Sep 02 2022 1.38 0.01 0.73% 1.37 1.40 1.36 12,253
Sep 01 2022 1.37 0.01 0.74% 1.38 1.43 1.36 6,359
Aug 31 2022 1.36 0.00 0.0% 1.36 1.3901 1.36 3,918
Aug 30 2022 1.36 0.02 1.49% 1.44 1.44 1.34 12,987
Aug 29 2022 1.34 -0.01 -0.78% 1.46 1.46 1.34 4,653
Aug 26 2022 1.3505 0.02 1.54% 1.40 1.43 1.34 32,966
Aug 25 2022 1.33 -0.06 -4.32% 1.40 1.471 1.33 12,752
Aug 24 2022 1.39 -0.09 -6.08% 1.40 1.55 1.3801 20,969
Aug 23 2022 1.48 -0.05 -3.27% 1.45 1.58 1.45 8,656
Aug 22 2022 1.53 -0.22 -12.57% 1.97 1.97 1.47 84,739
Aug 19 2022 1.75 0.29 19.86% 1.37 1.85 1.37 73,906
Aug 18 2022 1.46 0.10 7.35% 1.38 1.49 1.36 10,502
Aug 17 2022 1.36 -0.01 -0.73% 1.38 1.38 1.35 4,629
Aug 16 2022 1.37 -0.06 -4.2% 1.45 1.45 1.37 7,969
Aug 15 2022 1.43 -0.05 -3.38% 1.40 1.4838 1.40 5,604
Aug 12 2022 1.48 -0.09 -5.73% 1.55 1.56 1.37 58,623
Aug 11 2022 1.57 0.04 2.7% 1.59 1.63 1.57 16,598
Aug 10 2022 1.5287 0.06 4.35% 1.56 1.5844 1.4613 6,871
Aug 09 2022 1.465 0.03 1.74% 1.59 1.59 1.42 39,768
Aug 08 2022 1.44 -0.06 -4.0% 1.66 1.66 1.44 10,368
Aug 05 2022 1.50 0.26 20.97% 1.24 1.59 1.24 94,608
Aug 04 2022 1.24 0.01 0.81% 1.31 1.31 1.24 9,143
Aug 03 2022 1.23 0.04 2.95% 1.19 1.33 1.14 26,271
Aug 02 2022 1.1948 0.00 0.4% 1.23 1.28 1.1948 27,482
Aug 01 2022 1.19 -0.13 -9.85% 1.37 1.37 1.1828 40,429
Jul 29 2022 1.32 -0.01 -0.75% 1.32 1.37 1.2715 10,481
Jul 28 2022 1.33 -0.04 -2.56% 1.33 1.38 1.33 5,197
Jul 27 2022 1.365 0.01 0.74% 1.32 1.3928 1.31 3,379
Jul 26 2022 1.355 -0.05 -3.21% 1.35 1.40 1.31 6,864
Jul 25 2022 1.40 0.00 0.36% 1.35 1.40 1.31 11,856
Jul 22 2022 1.395 -0.06 -3.79% 1.48 1.5099 1.395 6,848
Jul 21 2022 1.45 0.02 1.4% 1.43 1.4632 1.30 10,492
Jul 20 2022 1.43 0.01 0.7% 1.41 1.50 1.41 2,547
Jul 19 2022 1.42 -0.08 -5.33% 1.56 1.56 1.36 15,788
Jul 18 2022 1.50 0.00 0.0% 1.61 1.61 1.44 5,993
Jul 15 2022 1.50 -0.05 -3.23% 1.50 1.56 1.50 1,680
Jul 14 2022 1.5501 0.00 0.01% 1.50 1.607 1.50 5,073
Jul 13 2022 1.55 -0.02 -1.27% 1.5001 1.60 1.41 16,943
Jul 12 2022 1.57 -0.05 -3.09% 1.59 1.63 1.55 5,094
Jul 11 2022 1.62 -0.07 -4.14% 1.62 1.78 1.32 28,491


Your Recent History
NASDAQ
IDAI
T Stamp
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now