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 (%)
Jul 31, 2020 0.1410 0.1525 0.1410 0.1525 378,700 +0.00(+0.33%)
Jul 30, 2020 0.1515 0.1520 0.1400 0.1520 65,656 +0.00(+1.33%)
Jul 29, 2020 0.1500 0.1530 0.1465 0.1500 355,235 -0.00(-1.64%)
Jul 28, 2020 0.1520 0.1550 0.1500 0.1525 88,045 +0.00(+0.33%)
Jul 27, 2020 0.1550 0.1550 0.1450 0.1520 170,996 +0.00(+2.70%)
Jul 24, 2020 0.1400 0.1549 0.1351 0.1480 593,100 +0.01(+5.71%)
Jul 23, 2020 0.1290 0.1400 0.1260 0.1400 202,853 +0.01(+11.11%)
Jul 22, 2020 0.1250 0.1260 0.1250 0.1260 342,602 +0.00(+0.80%)
Jul 21, 2020 0.1150 0.1250 0.1011 0.1250 460,387 +0.01(+7.76%)
Jul 20, 2020 0.1010 0.1200 0.1010 0.1160 152,383 +0.00(+0.87%)
Jul 17, 2020 0.1183 0.1200 0.1000 0.1150 443,800 -0.00(-4.17%)
Jul 16, 2020 0.1200 0.1200 0.1000 0.1200 453,284 +0.00(+2.13%)
Jul 15, 2020 0.1000 0.1200 0.0975 0.1175 502,130 +0.02(+17.50%)
Jul 14, 2020 0.0995 0.1000 0.0925 0.1000 218,317 +0.01(+7.53%)
Jul 13, 2020 0.0915 0.0930 0.0880 0.0930 253,001 +0.00(+1.09%)
Jul 10, 2020 0.0850 0.0920 0.0850 0.0920 88,900 +0.00(+1.43%)
Jul 09, 2020 0.0875 0.0920 0.0875 0.0907 131,100 -0.00(-0.33%)
Jul 08, 2020 0.0940 0.0940 0.0900 0.0910 212,507 -0.01(-5.31%)
Jul 07, 2020 0.0938 0.0975 0.0938 0.0961 4,884 +0.00(+1.26%)
Jul 06, 2020 0.0975 0.0975 0.0949 0.0949 3,684 +0.00(+3.15%)
Jul 02, 2020 0.0765 0.0956 0.0765 0.0920 246,400 -0.00(-0.54%)
Jul 01, 2020 0.0938 0.0975 0.0925 0.0925 31,377 -0.00(-1.39%)
Jun 30, 2020 0.0900 0.0938 0.0835 0.0938 119,100 +0.00(+4.22%)
Jun 29, 2020 0.0989 0.0989 0.0850 0.0900 169,568 +0.00(+2.86%)
Jun 26, 2020 0.0900 0.0900 0.0840 0.0875 444,200 +0.01(+9.37%)
Jun 25, 2020 0.0818 0.0990 0.0800 0.0800 462,125 +0.00(+0.00%)
Jun 24, 2020 0.0745 0.0820 0.0745 0.0800 739,830 +0.01(+11.11%)
Jun 23, 2020 0.0760 0.0760 0.0710 0.0720 336,500 -0.00(-5.26%)
Jun 22, 2020 0.0755 0.0800 0.0695 0.0760 1,362,974 +0.01(+7.19%)
Jun 19, 2020 0.0740 0.0750 0.0700 0.0709 2,066,500 +0.00(+1.29%)
Jun 18, 2020 0.0695 0.0700 0.0688 0.0700 77,742 +0.00(+0.00%)
Jun 17, 2020 0.0700 0.0700 0.0700 0.0700 58,310 +0.00(+6.87%)
Jun 16, 2020 0.0700 0.0700 0.0655 0.0655 366,685 -0.00(-5.07%)
Jun 15, 2020 0.0700 0.0740 0.0670 0.0690 488,400 +0.00(+0.00%)
Jun 12, 2020 0.0650 0.0690 0.0650 0.0690 19,000 +0.01(+14.43%)
Jun 11, 2020 0.0600 0.0625 0.0505 0.0603 17,100 -0.01(-13.86%)
Jun 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+2.94%)
Jun 08, 2020 0.0780 0.1300 0.0680 0.0680 634,475 -0.00(-2.86%)
Jun 05, 2020 0.0715 0.0715 0.0700 0.0700 86,600 +0.00(+0.00%)
Jun 04, 2020 0.0700 0.0700 0.0693 0.0700 31,315 +0.00(+0.00%)
Jun 03, 2020 0.0700 0.0700 0.0700 0.0700 505,675 +0.00(+1.30%)
Jun 02, 2020 0.0650 0.0700 0.0650 0.0691 827,000 +0.01(+15.17%)
Jun 01, 2020 0.0610 0.0650 0.0600 0.0600 74,200 -0.01(-14.29%)
May 29, 2020 0.0700 0.0700 0.0700 0.0700 30,200 +0.00(+0.00%)
May 28, 2020 0.0700 0.0700 0.0655 0.0700 600,745 +0.00(+0.00%)
May 27, 2020 0.0625 0.0740 0.0625 0.0700 2,248,800 +0.01(+12.90%)
May 26, 2020 0.0600 0.0620 0.0580 0.0620 45,200 +0.00(+3.51%)
May 22, 2020 0.0567 0.0599 0.0550 0.0599 59,900 -0.00(-4.16%)
May 21, 2020 0.0625 0.0625 0.0625 50 +0.00(+0.00%)
May 20, 2020 0.0600 0.0625 0.0588 0.0625 55,520 +0.00(+4.17%)
May 19, 2020 0.0600 0.0600 0.0550 0.0600 58,614 -0.00(-3.23%)
May 18, 2020 0.0620 0.0620 0.0620 0.0620 10,000 +0.00(+0.00%)
May 15, 2020 0.0650 0.0700 0.0600 0.0620 825,600 -0.01(-11.43%)
May 14, 2020 0.0670 0.0700 0.0650 0.0700 538,929 +0.00(+4.48%)
May 13, 2020 0.0670 0.0670 0.0663 0.0670 23,332 -0.00(-0.74%)
May 12, 2020 0.0700 0.0700 0.0650 0.0675 232,100 +0.01(+11.57%)
May 11, 2020 0.0700 0.0700 0.0605 0.0605 121,900 -0.01(-13.57%)
May 08, 2020 0.0650 0.0700 0.0650 0.0700 20,000 +0.01(+7.69%)
May 07, 2020 0.0675 0.0675 0.0644 0.0650 397,000 +0.00(+4.00%)
May 06, 2020 0.0700 0.0700 0.0625 0.0625 144,178 +0.00(+4.17%)
May 05, 2020 0.0450 0.0740 0.0450 0.0600 212,493 +0.01(+10.09%)
May 04, 2020 0.0545 0.0545 0.0545 0.0545 100 +0.01(+20.84%)
May 01, 2020 0.0495 0.0650 0.0450 0.0451 375,200 -0.00(-9.80%)
Apr 30, 2020 0.0595 0.0595 0.0499 0.0500 767,789 +0.00(+0.00%)
Apr 29, 2020 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
Apr 28, 2020 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+6.80%)
Apr 27, 2020 0.0550 0.0575 0.0500 0.0515 328,500 -0.01(-10.43%)
Apr 24, 2020 0.0550 0.0575 0.0550 0.0575 96,000 +0.00(+4.55%)
Apr 23, 2020 0.0550 0.0550 0.0523 0.0550 61,250 +0.00(+4.76%)
Apr 22, 2020 0.0575 0.0575 0.0525 0.0525 190,000 -0.00(-0.94%)
Apr 21, 2020 0.0530 0.0530 0.0530 0.0530 10,000 -0.00(-7.83%)
Apr 20, 2020 0.0475 0.0575 0.0475 0.0575 215,000 +0.01(+15.00%)
Apr 17, 2020 0.0483 0.0550 0.0483 0.0500 101,400 +0.00(+0.00%)
Apr 16, 2020 0.0485 0.0500 0.0485 0.0500 182,500 +0.01(+11.11%)
Apr 15, 2020 0.0500 0.0550 0.0450 0.0450 238,646 -0.01(-12.45%)
Apr 14, 2020 0.0517 0.0520 0.0490 0.0514 33,674 -0.00(-6.55%)
Apr 13, 2020 0.0410 0.0550 0.0410 0.0550 10,500 +0.01(+14.58%)
Apr 09, 2020 0.0448 0.0480 0.0448 0.0480 30,000 +0.00(+7.14%)
Apr 07, 2020 0.0448 0.0448 0.0448 0 +0.00(+12.00%)
Apr 06, 2020 0.0400 0.0400 0.0400 0.0400 45,500 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 01, 2020 0.0400 0.0400 0.0380 0.0400 165,000 +0.01(+33.33%)
Mar 31, 2020 0.0250 0.0300 0.0250 0.0300 2,171 -0.01(-25.00%)
Mar 30, 2020 0.0250 0.0400 0.0250 0.0400 97,000 +0.00(+6.67%)
Mar 27, 2020 0.0375 0.0375 0.0375 0.0375 48,000 -0.00(-6.25%)
Mar 25, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 23, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 20, 2020 0.0345 0.0350 0.0325 0.0350 50,200 +0.00(+0.00%)
Mar 19, 2020 0.0410 0.0410 0.0168 0.0350 1,756,120 -0.01(-30.00%)
Mar 17, 2020 0.0500 0.0500 0.0500 0 -0.01(-14.53%)
Mar 16, 2020 0.0625 0.0625 0.0585 0.0585 166,501 -0.01(-10.00%)
Mar 13, 2020 0.0700 0.0700 0.0625 0.0650 69,500 -0.01(-7.14%)
Mar 12, 2020 0.0625 0.0700 0.0625 0.0700 16,000 +0.00(+5.58%)
Mar 11, 2020 0.0880 0.0950 0.0663 0.0663 133,000 -0.00(-5.29%)
Mar 10, 2020 0.0800 0.0800 0.0700 0.0700 153,012 -0.01(-12.50%)
Mar 09, 2020 0.0790 0.0800 0.0790 0.0800 100,000 -0.01(-5.88%)
Mar 06, 2020 0.0850 0.0850 0.0850 0.0850 300 +0.01(+6.25%)
Mar 04, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 03, 2020 0.0700 0.0900 0.0700 0.0800 46,500 -0.01(-13.42%)
Mar 02, 2020 0.0900 0.0924 0.0900 0.0924 1,307 +0.01(+8.45%)
Feb 28, 2020 0.0720 0.1000 0.0720 0.0852 515,200 +0.01(+7.85%)
Feb 27, 2020 0.0950 0.0950 0.0625 0.0790 281,637 -0.01(-12.22%)
Feb 26, 2020 0.0900 0.0900 0.0900 0.0900 85,800 +0.00(+0.00%)
Feb 24, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 21, 2020 0.0950 0.0950 0.0885 0.0900 137,400 -0.00(-4.76%)
Feb 20, 2020 0.0950 0.0975 0.0945 0.0945 101,000 +0.00(+5.00%)
Feb 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 13, 2020 0.0899 0.0900 0.0833 0.0900 221,005 +0.00(+5.88%)
Feb 12, 2020 0.0850 0.0850 0.0750 0.0850 50,860 +0.00(+2.41%)
Feb 11, 2020 0.0750 0.0830 0.0725 0.0830 26,300 +0.01(+14.48%)
Feb 10, 2020 0.0725 0.0725 0.0725 0.0725 2,000 -0.01(-8.23%)
Feb 07, 2020 0.0830 0.0830 0.0630 0.0790 86,000 -0.01(-7.06%)
Feb 06, 2020 0.0720 0.0850 0.0720 0.0850 1,534,000 +0.01(+13.33%)
Feb 05, 2020 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Feb 04, 2020 0.0785 0.0785 0.0750 0.0750 257,719 -0.00(-2.60%)
Feb 03, 2020 0.0720 0.0825 0.0700 0.0770 172,750 +0.00(+3.08%)
Jan 31, 2020 0.0625 0.0748 0.0625 0.0747 294,700 +0.01(+18.95%)
Jan 30, 2020 0.0628 0.0628 0.0628 0.0628 25,000 -0.00(-3.38%)
Jan 29, 2020 0.0649 0.0650 0.0600 0.0650 228,000 +0.00(+0.15%)
Jan 28, 2020 0.0600 0.0649 0.0600 0.0649 31,329 +0.00(+8.35%)
Jan 24, 2020 0.0599 0.0599 0.0599 0 +0.01(+17.22%)
Jan 23, 2020 0.0490 0.0511 0.0485 0.0511 70,000 +0.00(+2.20%)
Jan 22, 2020 0.0500 0.0500 0.0500 0.0500 160,000 -0.00(-1.57%)
Jan 21, 2020 0.0508 0.0508 0.0508 0.0508 520 +0.00(+0.40%)
Jan 17, 2020 0.0450 0.0506 0.0450 0.0506 50,400 +0.00(+1.20%)
Jan 16, 2020 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Jan 15, 2020 0.0400 0.0500 0.0400 0.0500 97,835 +0.01(+17.65%)
Jan 14, 2020 0.0450 0.0450 0.0425 0.0425 93,500 -0.01(-15.00%)
Jan 10, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jan 09, 2020 0.0535 0.0600 0.0535 0.0600 114,335 +0.01(+12.15%)
Jan 08, 2020 0.0450 0.0535 0.0450 0.0535 138,627 +0.01(+21.59%)
Jan 07, 2020 0.0440 0.0440 0.0440 0.0440 5,000 +0.01(+22.22%)
Jan 06, 2020 0.0473 0.0486 0.0360 0.0360 68,000 -0.01(-20.00%)
Jan 02, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 31, 2019 0.0495 0.0500 0.0495 0.0500 5,200 +0.00(+1.01%)
Dec 30, 2019 0.0460 0.0495 0.0360 0.0495 145,214 +0.01(+23.75%)
Dec 27, 2019 0.0500 0.0500 0.0400 0.0400 85,000 -0.01(-24.53%)
Dec 26, 2019 0.0500 0.0530 0.0493 0.0530 89,690 +0.00(+6.00%)
Dec 24, 2019 0.0538 0.0538 0.0493 0.0500 134,300 -0.00(-7.75%)
Dec 23, 2019 0.0500 0.0620 0.0455 0.0542 301,250 +0.00(+8.40%)
Dec 20, 2019 0.0590 0.0650 0.0500 0.0500 78,000 -0.01(-15.25%)
Dec 19, 2019 0.0600 0.0600 0.0590 0.0590 40,500 +0.01(+29.67%)
Dec 18, 2019 0.0460 0.0460 0.0455 0.0455 42,500 +0.00(+1.11%)
Dec 17, 2019 0.0380 0.0450 0.0360 0.0450 477,513 +0.01(+17.19%)
Dec 16, 2019 0.0450 0.0450 0.0300 0.0384 797,000 -0.01(-16.52%)
Dec 13, 2019 0.0500 0.0500 0.0460 0.0460 15,400 -0.00(-8.00%)
Dec 12, 2019 0.0555 0.0599 0.0500 0.0500 96,400 -0.00(-6.02%)
Dec 10, 2019 0.0532 0.0532 0.0532 0 -0.00(-2.92%)
Dec 09, 2019 0.0548 0.0548 0.0548 0.0548 7,300 +0.00(+9.60%)
Dec 05, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 04, 2019 0.0600 0.0699 0.0500 0.0500 51,320 -0.00(-9.09%)
Dec 03, 2019 0.0500 0.0550 0.0500 0.0550 20,000 +0.00(+3.77%)
Dec 02, 2019 0.0550 0.0550 0.0530 0.0530 51,258 +0.00(+6.00%)
Nov 29, 2019 0.0450 0.0500 0.0450 0.0500 115,000 +0.01(+11.11%)
Nov 27, 2019 0.0525 0.0570 0.0450 0.0450 170,900 -0.01(-22.41%)
Nov 26, 2019 0.0535 0.0580 0.0535 0.0580 60,000 +0.01(+10.69%)
Nov 25, 2019 0.0650 0.0650 0.0505 0.0524 65,000 -0.01(-12.67%)
Nov 22, 2019 0.0649 0.0700 0.0600 0.0600 92,500 +0.00(+0.00%)
Nov 21, 2019 0.0600 0.0600 0.0600 0.0600 75,000 +0.00(+0.00%)
Nov 20, 2019 0.0500 0.0600 0.0450 0.0600 21,000 +0.01(+17.65%)
Nov 19, 2019 0.0500 0.0510 0.0500 0.0510 80,000 +0.00(+7.37%)
Nov 18, 2019 0.0500 0.0500 0.0475 0.0475 103,000 -0.02(-26.24%)
Nov 13, 2019 0.0644 0.0644 0.0644 0 +0.01(+28.80%)
Nov 11, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 08, 2019 0.0648 0.0648 0.0550 0.0550 5,900 +0.00(+5.77%)
Nov 07, 2019 0.0600 0.0600 0.0520 0.0520 9,998 -0.01(-13.33%)
Nov 06, 2019 0.0680 0.0680 0.0600 0.0600 45,350 -0.01(-14.16%)
Nov 05, 2019 0.0550 0.0699 0.0550 0.0699 191,050 +0.01(+21.57%)
Nov 04, 2019 0.0415 0.0575 0.0415 0.0575 169,400 +0.02(+43.75%)
Nov 01, 2019 0.0400 0.0400 0.0400 0.0400 29,500 -0.00(-4.76%)
Oct 31, 2019 0.0245 0.0420 0.0244 0.0420 78,012 +0.00(+8.25%)
Oct 30, 2019 0.0388 0.0388 0.0388 0.0388 23,000 +0.00(+10.86%)
Oct 29, 2019 0.0300 0.0350 0.0300 0.0350 408,735 -0.00(-12.06%)
Oct 28, 2019 0.0405 0.0420 0.0300 0.0398 167,800 -0.01(-18.61%)
Oct 25, 2019 0.0500 0.0500 0.0489 0.0489 18,000 -0.01(-9.44%)
Oct 24, 2019 0.0620 0.0670 0.0301 0.0540 1,273,544 -0.00(-3.91%)
Oct 23, 2019 0.0750 0.0750 0.0562 0.0562 134,333 -0.02(-25.07%)
Oct 22, 2019 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Oct 21, 2019 0.0810 0.0810 0.0700 0.0700 367,865 -0.01(-12.50%)
Oct 18, 2019 0.0795 0.0800 0.0795 0.0800 41,000 +0.00(+0.63%)
Oct 17, 2019 0.0815 0.0815 0.0735 0.0795 14,000 -0.00(-3.52%)
Oct 16, 2019 0.0715 0.0825 0.0715 0.0824 266,051 +0.01(+16.22%)
Oct 15, 2019 0.0700 0.0709 0.0670 0.0709 115,419 -0.00(-2.21%)
Oct 14, 2019 0.0780 0.0780 0.0725 0.0725 167,400 -0.01(-9.71%)
Oct 11, 2019 0.0803 0.0803 0.0803 0.0803 5,000 -0.00(-2.07%)
Oct 10, 2019 0.0820 0.0820 0.0800 0.0820 142,195 -0.00(-3.53%)
Oct 07, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 04, 2019 0.1000 0.1000 0.0900 0.0900 194,100 +0.01(+12.50%)
Sep 26, 2019 0.0800 0.0800 0.0800 0 -0.02(-19.19%)
Sep 23, 2019 0.0990 0.0990 0.0990 0 +0.00(+4.21%)
Sep 20, 2019 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+2.70%)
Sep 17, 2019 0.0925 0.0925 0.0925 0 +0.01(+8.82%)
Sep 16, 2019 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-4.49%)
Sep 12, 2019 0.0890 0.0890 0.0890 0 -0.01(-11.00%)
Sep 10, 2019 0.1000 0.1000 0.1000 0 -0.00(-3.85%)
Sep 09, 2019 0.0950 0.1050 0.0950 0.1040 219,131 +0.01(+15.56%)
Sep 06, 2019 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Sep 05, 2019 0.0990 0.0990 0.0900 0.0950 105,485 -0.01(-9.52%)
Sep 04, 2019 0.1050 0.1050 0.1050 0.1050 6,737 +0.00(+5.00%)
Sep 03, 2019 0.1150 0.1150 0.1000 0.1000 56,980 -0.01(-8.26%)
Aug 30, 2019 0.0995 0.1090 0.0995 0.1090 48,500 +0.01(+14.74%)
Aug 29, 2019 0.0900 0.0950 0.0900 0.0950 263,400 +0.01(+5.56%)
Aug 28, 2019 0.0939 0.0950 0.0831 0.0900 251,163 +0.00(+5.88%)
Aug 27, 2019 0.0875 0.0875 0.0850 0.0850 64,200 +0.00(+0.00%)
Aug 26, 2019 0.0852 0.0852 0.0850 0.0850 45,700 -0.02(-18.66%)
Aug 23, 2019 0.1000 0.1090 0.1000 0.1045 16,800 +0.02(+18.48%)
Aug 22, 2019 0.0800 0.0994 0.0800 0.0882 44,400 -0.01(-7.16%)
Aug 21, 2019 0.0875 0.1000 0.0875 0.0950 167,600 +0.01(+5.56%)
Aug 20, 2019 0.0970 0.1040 0.0900 0.0900 16,500 -0.01(-9.09%)
Aug 19, 2019 0.1075 0.1075 0.0990 0.0990 60,681 +0.01(+10.00%)
Aug 15, 2019 0.0900 0.0900 0.0900 0 -0.02(-16.28%)
Aug 13, 2019 0.1075 0.1075 0.1075 0 +0.02(+27.52%)
Aug 12, 2019 0.0843 0.0843 0.0843 0.0843 16,000 -0.01(-11.26%)
Aug 09, 2019 0.0950 0.0950 0.0950 0.0950 60,000 +0.01(+5.56%)
Aug 08, 2019 0.0900 0.0900 0.0900 0.0900 100,000 +0.00(+5.88%)
Aug 07, 2019 0.0895 0.0895 0.0806 0.0850 141,240 -0.01(-12.55%)
Aug 05, 2019 0.0972 0.0972 0.0972 0 +0.01(+9.34%)
Aug 02, 2019 0.0925 0.0925 0.0850 0.0889 148,300 -0.02(-16.92%)
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.