Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipsidy Inc (OP: IDTY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2018 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Mar 28, 2018 0.2800 0.3000 0.2700 0.2950 718,810 +0.02(+9.26%)
Mar 27, 2018 0.2800 0.2800 0.2699 0.2700 39,500 +0.01(+1.96%)
Mar 26, 2018 0.2600 0.2648 0.2140 0.2648 269,201 +0.00(+1.85%)
Mar 23, 2018 0.2800 0.2900 0.2530 0.2600 637,987 -0.02(-7.14%)
Mar 22, 2018 0.3000 0.3050 0.2800 0.2800 295,426 -0.02(-6.67%)
Mar 21, 2018 0.3000 0.3000 0.2620 0.3000 864,741 +0.00(+1.52%)
Mar 20, 2018 0.3000 0.3050 0.2955 0.2955 311,750 -0.01(-3.11%)
Mar 19, 2018 0.3001 0.3050 0.3000 0.3050 98,150 -0.01(-3.17%)
Mar 16, 2018 0.3001 0.3150 0.3001 0.3150 30,000 +0.01(+2.44%)
Mar 15, 2018 0.3200 0.3275 0.3000 0.3075 136,252 -0.00(-0.81%)
Mar 14, 2018 0.3000 0.3200 0.2950 0.3100 301,300 +0.02(+6.90%)
Mar 13, 2018 0.2900 0.2900 0.2900 0.2900 24,525 +0.00(+0.00%)
Mar 12, 2018 0.2701 0.2999 0.2701 0.2900 130,623 +0.00(+0.00%)
Mar 09, 2018 0.3050 0.3050 0.2800 0.2900 137,062 +0.01(+5.45%)
Mar 08, 2018 0.2650 0.2800 0.2650 0.2750 83,700 +0.00(+0.00%)
Mar 07, 2018 0.2800 0.2800 0.2700 0.2750 55,000 +0.00(+0.00%)
Mar 06, 2018 0.2600 0.3650 0.2550 0.2750 122,006 +0.03(+10.00%)
Mar 05, 2018 0.2499 0.2500 0.2499 0.2500 54,000 +0.01(+4.17%)
Mar 02, 2018 0.2350 0.2800 0.2340 0.2400 220,625 +0.01(+2.13%)
Mar 01, 2018 0.2250 0.2400 0.2120 0.2350 24,800 -0.01(-2.08%)
Feb 28, 2018 0.2400 0.2500 0.2350 0.2400 67,734 +0.01(+4.35%)
Feb 27, 2018 0.2230 0.2300 0.2225 0.2300 146,850 +0.01(+2.22%)
Feb 26, 2018 0.2250 0.2250 0.2250 0.2250 15,000 +0.01(+2.27%)
Feb 23, 2018 0.2200 0.2200 0.2100 0.2200 50,250 +0.00(+0.00%)
Feb 22, 2018 0.2200 0.2200 0.2100 0.2200 46,280 +0.02(+9.95%)
Feb 20, 2018 0.2001 0.2001 0.2001 0 -0.02(-9.00%)
Feb 16, 2018 0.2199 0.2199 0.2199 0 +0.00(+2.28%)
Feb 15, 2018 0.2150 0.2150 0.1920 0.2150 101,233 +0.01(+2.38%)
Feb 14, 2018 0.2000 0.2200 0.1965 0.2100 530,348 +0.03(+16.67%)
Feb 13, 2018 0.1710 0.1800 0.1700 0.1800 45,000 -0.02(-12.20%)
Feb 12, 2018 0.2000 0.2072 0.1975 0.2050 66,500 -0.00(-1.20%)
Feb 09, 2018 0.2105 0.2150 0.1950 0.2075 226,500 +0.00(+0.97%)
Feb 08, 2018 0.1800 0.2055 0.1800 0.2055 81,596 +0.01(+5.52%)
Feb 07, 2018 0.1900 0.1980 0.1710 0.1948 478,622 +0.00(+2.50%)
Feb 06, 2018 0.1775 0.1900 0.1700 0.1900 105,300 +0.01(+6.15%)
Feb 05, 2018 0.2001 0.2001 0.1705 0.1790 86,100 -0.02(-10.50%)
Feb 02, 2018 0.1900 0.2000 0.1801 0.2000 180,277 +0.01(+5.26%)
Feb 01, 2018 0.1885 0.2000 0.1800 0.1900 224,350 -0.01(-4.95%)
Jan 31, 2018 0.1900 0.1999 0.1750 0.1999 379,125 +0.01(+5.21%)
Jan 30, 2018 0.1901 0.1901 0.1810 0.1900 60,000 -0.01(-2.61%)
Jan 29, 2018 0.2089 0.2089 0.1900 0.1951 83,589 -0.01(-7.10%)
Jan 26, 2018 0.2150 0.2250 0.1880 0.2100 90,293 -0.01(-2.33%)
Jan 25, 2018 0.1900 0.2150 0.1900 0.2150 16,000 +0.00(+0.00%)
Jan 24, 2018 0.2200 0.2200 0.1900 0.2150 24,500 +0.00(+2.14%)
Jan 23, 2018 0.2299 0.2299 0.2000 0.2105 27,900 -0.02(-8.48%)
Jan 22, 2018 0.2500 0.2500 0.1792 0.2300 340,572 -0.02(-8.00%)
Jan 19, 2018 0.2454 0.2500 0.2375 0.2500 93,500 +0.00(+0.00%)
Jan 18, 2018 0.2500 0.2500 0.2400 0.2500 155,400 +0.00(+0.00%)
Jan 17, 2018 0.2450 0.2500 0.2400 0.2500 37,680 +0.00(+0.00%)
Jan 16, 2018 0.2500 0.2600 0.2240 0.2500 168,780 +0.01(+2.04%)
Jan 12, 2018 0.2450 0.2450 0.2450 0 +0.02(+11.11%)
Jan 11, 2018 0.2200 0.2205 0.2000 0.2205 58,000 -0.00(-2.00%)
Jan 10, 2018 0.2300 0.2350 0.2100 0.2250 153,000 -0.01(-2.17%)
Jan 09, 2018 0.2354 0.2400 0.2200 0.2300 125,586 +0.00(+0.00%)
Jan 08, 2018 0.2200 0.2400 0.2200 0.2300 88,000 +0.02(+6.98%)
Jan 05, 2018 0.2500 0.2500 0.2150 0.2150 87,000 -0.04(-14.00%)
Jan 04, 2018 0.2450 0.2500 0.2100 0.2500 48,926 +0.01(+4.17%)
Jan 03, 2018 0.2275 0.2500 0.2275 0.2400 19,006 +0.04(+17.07%)
Jan 02, 2018 0.2325 0.2325 0.2050 0.2050 200,825 -0.04(-16.33%)
Dec 29, 2017 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Dec 28, 2017 0.2095 0.2300 0.2095 0.2300 96,740 +0.02(+9.52%)
Dec 27, 2017 0.2100 0.2100 0.2100 0.2100 77,321 -0.00(-0.05%)
Dec 26, 2017 0.2250 0.2250 0.2100 0.2101 113,824 -0.01(-4.50%)
Dec 22, 2017 0.2052 0.2200 0.2052 0.2200 14,900 +0.01(+2.33%)
Dec 21, 2017 0.2200 0.2400 0.2100 0.2150 118,393 -0.01(-2.27%)
Dec 20, 2017 0.2100 0.2200 0.2100 0.2200 143,826 +0.00(+0.92%)
Dec 19, 2017 0.2140 0.2180 0.2100 0.2180 80,288 +0.00(+1.87%)
Dec 18, 2017 0.2100 0.2173 0.2100 0.2140 60,148 +0.00(+1.90%)
Dec 15, 2017 0.2055 0.2200 0.2000 0.2100 67,557 +0.00(+2.19%)
Dec 14, 2017 0.2200 0.2200 0.1900 0.2055 212,700 -0.00(-2.14%)
Dec 13, 2017 0.2200 0.2200 0.2000 0.2100 143,000 +0.01(+3.70%)
Dec 12, 2017 0.2087 0.2175 0.1900 0.2025 14,000 -0.02(-7.49%)
Dec 11, 2017 0.2000 0.2189 0.1990 0.2189 153,000 -0.01(-4.78%)
Dec 08, 2017 0.2200 0.2299 0.2150 0.2299 114,200 +0.01(+4.50%)
Dec 07, 2017 0.2234 0.2267 0.2082 0.2200 52,500 -0.00(-1.52%)
Dec 06, 2017 0.2200 0.2312 0.1930 0.2234 102,400 -0.01(-2.87%)
Dec 05, 2017 0.2300 0.2300 0.2200 0.2300 70,000 +0.00(+0.00%)
Dec 04, 2017 0.2300 0.2000 0.2300 138,933 +0.01(+4.55%)
Dec 01, 2017 0.2180 0.2300 0.2000 0.2200 70,000 +0.00(+0.92%)
Nov 30, 2017 0.2300 0.2300 0.2100 0.2180 72,398 -0.01(-3.11%)
Nov 29, 2017 0.2300 0.2300 0.2200 0.2250 38,004 -0.01(-4.26%)
Nov 28, 2017 0.2300 0.2400 0.2300 0.2350 211,000 +0.01(+6.82%)
Nov 27, 2017 0.2325 0.2400 0.2200 0.2200 98,268 -0.01(-4.35%)
Nov 24, 2017 0.2325 0.2325 0.2110 0.2300 16,035 +0.00(+0.00%)
Nov 22, 2017 0.2510 0.2636 0.2110 0.2300 365,718 -0.02(-8.00%)
Nov 21, 2017 0.2700 0.2800 0.2500 0.2500 112,500 -0.02(-7.41%)
Nov 20, 2017 0.2290 0.3125 0.2100 0.2700 356,895 +0.07(+35.00%)
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.