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 (%)
Oct 31, 2018 0.1350 0.1350 0.1220 0.1310 261,975 -0.01(-4.73%)
Oct 30, 2018 0.1400 0.1400 0.1300 0.1375 67,728 -0.00(-3.51%)
Oct 29, 2018 0.1450 0.1500 0.1100 0.1425 230,100 -0.02(-10.94%)
Oct 26, 2018 0.1570 0.1600 0.1500 0.1600 35,100 +0.00(+2.24%)
Oct 25, 2018 0.1570 0.1720 0.1565 0.1565 38,002 -0.01(-5.15%)
Oct 24, 2018 0.1625 0.1799 0.1588 0.1650 95,500 +0.00(+0.00%)
Oct 23, 2018 0.1650 0.1650 0.1588 0.1650 50,000 -0.01(-2.94%)
Oct 22, 2018 0.1650 0.1845 0.1650 0.1700 138,424 +0.01(+3.03%)
Oct 19, 2018 0.1700 0.1820 0.1650 0.1650 344,200 +0.00(+0.00%)
Oct 18, 2018 0.1600 0.1650 0.1575 0.1650 92,400 -0.01(-2.94%)
Oct 17, 2018 0.1725 0.1725 0.1550 0.1700 71,999 +0.00(+0.00%)
Oct 16, 2018 0.1734 0.1734 0.1550 0.1700 125,000 -0.00(-1.73%)
Oct 15, 2018 0.1700 0.1850 0.1561 0.1730 66,600 +0.01(+4.85%)
Oct 12, 2018 0.1632 0.1690 0.1606 0.1650 89,500 +0.01(+5.36%)
Oct 11, 2018 0.1655 0.1655 0.1566 0.1566 85,000 -0.01(-7.83%)
Oct 10, 2018 0.1658 0.1849 0.1655 0.1699 184,500 -0.01(-5.61%)
Oct 09, 2018 0.1850 0.1850 0.1671 0.1800 169,567 -0.01(-2.70%)
Oct 08, 2018 0.1728 0.1850 0.1725 0.1850 94,000 +0.01(+7.56%)
Oct 05, 2018 0.1780 0.1780 0.1670 0.1720 230,000 -0.01(-3.91%)
Oct 04, 2018 0.1800 0.1850 0.1711 0.1790 124,300 -0.00(-0.56%)
Oct 03, 2018 0.1800 0.1800 0.1771 0.1800 167,500 +0.00(+0.00%)
Oct 02, 2018 0.1811 0.1811 0.1800 0.1800 35,000 -0.00(-1.37%)
Oct 01, 2018 0.1950 0.1950 0.1801 0.1825 107,002 -0.01(-3.95%)
Sep 27, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 26, 2018 0.2000 0.2000 0.1900 0.2000 44,500 +0.00(+0.50%)
Sep 25, 2018 0.2000 0.2000 0.1990 0.1990 25,150 +0.00(+0.00%)
Sep 24, 2018 0.1841 0.1990 0.1841 0.1990 12,000 +0.01(+4.74%)
Sep 21, 2018 0.1950 0.1975 0.1900 0.1900 85,000 -0.01(-3.85%)
Sep 20, 2018 0.1855 0.2050 0.1855 0.1976 471,000 +0.02(+9.78%)
Sep 19, 2018 0.1900 0.1903 0.1800 0.1800 130,000 -0.01(-5.76%)
Sep 18, 2018 0.1600 0.1990 0.1600 0.1910 243,679 +0.03(+15.76%)
Sep 17, 2018 0.1988 0.1988 0.1650 0.1650 210,000 -0.03(-17.00%)
Sep 14, 2018 0.1958 0.2000 0.1876 0.1988 408,400 +0.00(+1.17%)
Sep 13, 2018 0.1930 0.2000 0.1800 0.1965 34,000 -0.00(-1.75%)
Sep 12, 2018 0.1930 0.2000 0.1900 0.2000 131,000 +0.02(+8.52%)
Sep 11, 2018 0.1800 0.1850 0.1800 0.1843 81,500 +0.01(+8.28%)
Sep 10, 2018 0.2000 0.2000 0.1701 0.1702 555,617 -0.03(-15.74%)
Sep 07, 2018 0.1925 0.2020 0.1925 0.2020 320,900 +0.01(+3.59%)
Sep 06, 2018 0.1900 0.1950 0.1900 0.1950 51,000 +0.01(+2.63%)
Sep 05, 2018 0.1950 0.1950 0.1800 0.1900 441,726 -0.01(-4.04%)
Sep 04, 2018 0.2000 0.2000 0.1825 0.1980 105,000 -0.01(-4.58%)
Aug 31, 2018 0.2075 0.2075 0.2075 0 +0.01(+5.71%)
Aug 29, 2018 0.1963 0.1963 0.1963 0 -0.01(-4.89%)
Aug 28, 2018 0.1910 0.2082 0.1910 0.2064 37,000 -0.01(-3.55%)
Aug 27, 2018 0.2000 0.2150 0.1800 0.2140 167,500 +0.01(+7.00%)
Aug 24, 2018 0.1968 0.2000 0.1950 0.2000 124,600 +0.01(+2.56%)
Aug 23, 2018 0.1963 0.2050 0.1900 0.1950 245,134 -0.01(-4.88%)
Aug 22, 2018 0.2040 0.2050 0.1950 0.2050 155,565 -0.00(-0.97%)
Aug 21, 2018 0.1925 0.2075 0.1875 0.2070 81,000 +0.01(+4.02%)
Aug 20, 2018 0.1970 0.2100 0.1970 0.1990 323,500 -0.01(-5.24%)
Aug 17, 2018 0.2000 0.2100 0.1900 0.2100 597,100 +0.01(+7.14%)
Aug 16, 2018 0.1950 0.1960 0.1900 0.1960 623,267 +0.00(+0.51%)
Aug 15, 2018 0.1900 0.2100 0.1900 0.1950 389,526 +0.01(+2.63%)
Aug 14, 2018 0.1900 0.2000 0.1900 0.1900 339,000 +0.00(+0.00%)
Aug 13, 2018 0.1975 0.2000 0.1900 0.1900 243,000 +0.00(+0.00%)
Aug 10, 2018 0.2000 0.2100 0.1900 0.1900 312,000 -0.01(-5.00%)
Aug 09, 2018 0.2000 0.2000 0.1950 0.2000 112,780 +0.00(+0.00%)
Aug 08, 2018 0.2165 0.2390 0.2000 0.2000 268,610 -0.01(-6.15%)
Aug 07, 2018 0.2200 0.2350 0.2100 0.2131 169,210 -0.00(-2.25%)
Aug 06, 2018 0.2140 0.2180 0.2140 0.2180 11,000 +0.02(+9.00%)
Aug 03, 2018 0.2150 0.2250 0.2000 0.2000 394,300 -0.01(-4.76%)
Aug 02, 2018 0.2020 0.2140 0.2020 0.2100 76,000 +0.00(+0.00%)
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.