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 (%)
Apr 30, 2018 0.2600 0.2800 0.2550 0.2800 438,172 +0.01(+1.82%)
Apr 27, 2018 0.2790 0.2790 0.2650 0.2750 129,349 +0.00(+0.00%)
Apr 26, 2018 0.2800 0.2800 0.2700 0.2750 106,599 +0.00(+0.00%)
Apr 25, 2018 0.2800 0.2800 0.2750 0.2750 34,950 -0.01(-2.65%)
Apr 24, 2018 0.2825 0.2900 0.2825 0.2825 93,119 +0.00(+0.89%)
Apr 23, 2018 0.2800 0.2800 0.2800 0.2800 13,770 -0.00(-0.88%)
Apr 20, 2018 0.2700 0.2825 0.2575 0.2825 334,970 +0.01(+4.63%)
Apr 19, 2018 0.2699 0.2700 0.2600 0.2700 369,100 +0.00(+0.04%)
Apr 18, 2018 0.2650 0.2700 0.2500 0.2699 893,981 -0.00(-0.04%)
Apr 17, 2018 0.2800 0.2800 0.2625 0.2700 54,250 +0.01(+2.08%)
Apr 16, 2018 0.2700 0.2700 0.2600 0.2645 98,637 +0.01(+5.38%)
Apr 13, 2018 0.2550 0.2600 0.2500 0.2510 250,000 -0.01(-3.46%)
Apr 12, 2018 0.2550 0.2600 0.2500 0.2600 332,792 +0.00(+0.00%)
Apr 11, 2018 0.2600 0.2650 0.2575 0.2600 736,314 -0.01(-3.70%)
Apr 10, 2018 0.2600 0.2799 0.2575 0.2700 215,000 +0.00(+0.00%)
Apr 09, 2018 0.2570 0.2700 0.2570 0.2700 38,798 -0.01(-3.57%)
Apr 06, 2018 0.2725 0.2800 0.2700 0.2800 91,800 +0.01(+2.75%)
Apr 05, 2018 0.2600 0.2725 0.2600 0.2725 11,300 +0.01(+4.81%)
Apr 04, 2018 0.2600 0.2750 0.2600 0.2600 105,000 +0.01(+4.00%)
Apr 03, 2018 0.2600 0.2700 0.2500 0.2500 57,438 +0.00(+0.00%)
Apr 02, 2018 0.2800 0.2800 0.2420 0.2500 77,163 -0.03(-12.28%)
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%)
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.