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

T Stamp Inc (NQ: IDAI )

0.1755 -0.0121 (-6.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.1876 0.1876 0.1707 0.1755 513,356 -0.01(-6.45%)
Nov 21, 2024 0.1745 0.1898 0.1721 0.1876 335,523 +0.01(+4.28%)
Nov 20, 2024 0.2000 0.2000 0.1491 0.1799 1,855,757 -0.02(-9.60%)
Nov 19, 2024 0.1910 0.2069 0.1860 0.1990 1,448,901 +0.01(+4.19%)
Nov 18, 2024 0.1881 0.1970 0.1810 0.1910 1,355,007 +0.00(+1.00%)
Nov 15, 2024 0.1900 0.1900 0.1770 0.1891 596,913 -0.00(-0.63%)
Nov 14, 2024 0.2000 0.2000 0.1700 0.1903 1,143,049 +0.00(+0.42%)
Nov 13, 2024 0.1751 0.1914 0.1616 0.1895 2,088,061 +0.01(+5.63%)
Nov 12, 2024 0.1792 0.1870 0.1749 0.1794 902,580 -0.00(-2.13%)
Nov 11, 2024 0.1800 0.1870 0.1730 0.1833 828,050 +0.00(+1.44%)
Nov 08, 2024 0.1618 0.1878 0.1610 0.1807 3,038,702 +0.02(+9.38%)
Nov 07, 2024 0.1896 0.1947 0.1606 0.1652 4,112,585 -0.02(-13.10%)
Nov 06, 2024 0.1700 0.2139 0.1700 0.1901 5,678,343 +0.01(+3.09%)
Nov 05, 2024 0.2268 0.2380 0.1700 0.1844 6,337,462 -0.06(-24.73%)
Nov 04, 2024 0.2119 0.2855 0.2110 0.2450 23,165,936 +0.03(+15.73%)
Nov 01, 2024 0.2185 0.2199 0.2101 0.2117 109,160 -0.01(-3.11%)
Oct 31, 2024 0.2228 0.2228 0.2134 0.2185 68,777 -0.00(-1.97%)
Oct 30, 2024 0.2246 0.2246 0.2192 0.2229 78,411 -0.00(-0.76%)
Oct 29, 2024 0.2244 0.2289 0.2151 0.2246 373,610 +0.00(+0.09%)
Oct 28, 2024 0.2200 0.2249 0.2183 0.2244 150,916 +0.00(+1.36%)
Oct 25, 2024 0.2200 0.2299 0.2154 0.2214 226,882 -0.01(-3.19%)
Oct 24, 2024 0.2150 0.2419 0.2150 0.2287 576,512 +0.01(+4.96%)
Oct 23, 2024 0.2200 0.2468 0.2144 0.2179 1,400,232 -0.01(-2.94%)
Oct 22, 2024 0.2169 0.2474 0.2161 0.2245 830,661 +0.01(+3.50%)
Oct 21, 2024 0.2053 0.2179 0.2053 0.2169 197,047 +0.01(+3.88%)
Oct 18, 2024 0.2060 0.2108 0.2050 0.2088 120,527 -0.00(-0.48%)
Oct 17, 2024 0.1990 0.2169 0.1990 0.2098 335,791 +0.01(+6.17%)
Oct 16, 2024 0.1933 0.1999 0.1930 0.1976 250,609 +0.00(+2.22%)
Oct 15, 2024 0.1993 0.2018 0.1911 0.1933 220,380 -0.01(-3.01%)
Oct 14, 2024 0.2000 0.2079 0.1980 0.1993 141,942 -0.01(-3.25%)
Oct 11, 2024 0.2200 0.2207 0.2001 0.2060 296,734 -0.01(-4.67%)
Oct 10, 2024 0.2209 0.2219 0.2107 0.2161 137,241 -0.00(-0.78%)
Oct 09, 2024 0.2214 0.2249 0.2159 0.2178 88,243 -0.01(-2.77%)
Oct 08, 2024 0.2300 0.2300 0.2190 0.2240 187,311 +0.00(+0.67%)
Oct 07, 2024 0.2169 0.2270 0.2145 0.2225 285,351 +0.01(+3.34%)
Oct 04, 2024 0.2112 0.2169 0.2051 0.2153 197,704 +0.00(+1.94%)
Oct 03, 2024 0.2122 0.2198 0.2100 0.2112 148,126 -0.00(-1.54%)
Oct 02, 2024 0.2220 0.2220 0.2101 0.2145 149,623 -0.01(-2.94%)
Oct 01, 2024 0.2220 0.2270 0.2199 0.2210 172,910 +0.00(+0.45%)
Sep 30, 2024 0.2200 0.2230 0.2113 0.2200 160,171 -0.00(-1.70%)
Sep 27, 2024 0.2131 0.2274 0.2131 0.2238 170,548 +0.01(+5.02%)
Sep 26, 2024 0.2224 0.2574 0.2122 0.2131 277,864 -0.01(-4.18%)
Sep 25, 2024 0.2200 0.2296 0.2115 0.2224 200,280 +0.00(+1.28%)
Sep 24, 2024 0.2065 0.2224 0.2065 0.2196 207,582 +0.01(+6.34%)
Sep 23, 2024 0.2165 0.2166 0.1930 0.2065 252,264 -0.01(-4.62%)
Sep 20, 2024 0.2358 0.2358 0.2151 0.2165 223,008 -0.02(-7.56%)
Sep 19, 2024 0.2447 0.2499 0.2312 0.2342 118,835 -0.00(-1.47%)
Sep 18, 2024 0.2450 0.2450 0.2351 0.2377 46,665 +0.00(+0.17%)
Sep 17, 2024 0.2405 0.2573 0.2222 0.2373 238,229 -0.01(-2.14%)
Sep 16, 2024 0.2570 0.2570 0.2401 0.2425 120,802 -0.00(-0.98%)
Sep 13, 2024 0.2451 0.2493 0.2301 0.2449 164,374 -0.00(-0.08%)
Sep 12, 2024 0.2416 0.2549 0.2340 0.2451 266,619 +0.00(+0.49%)
Sep 11, 2024 0.2250 0.2498 0.2151 0.2439 275,176 +0.01(+3.74%)
Sep 10, 2024 0.2312 0.2397 0.2224 0.2351 181,588 +0.01(+5.71%)
Sep 09, 2024 0.2300 0.2390 0.2149 0.2224 676,296 -0.00(-2.07%)
Sep 06, 2024 0.2400 0.2430 0.2113 0.2271 272,172 -0.01(-5.37%)
Sep 05, 2024 0.2435 0.2435 0.2381 0.2400 148,843 -0.00(-0.25%)
Sep 04, 2024 0.2570 0.2632 0.2350 0.2406 446,228 -0.02(-6.96%)
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.