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 31, 2021 0.2850 0.3400 0.2850 0.3085 524,728 +0.01(+3.70%)
Mar 30, 2021 0.3000 0.3000 0.2850 0.2975 158,970 -0.00(-0.83%)
Mar 29, 2021 0.2945 0.3000 0.2700 0.3000 72,780 +0.01(+4.90%)
Mar 26, 2021 0.2998 0.3000 0.2800 0.2860 134,800 -0.00(-1.38%)
Mar 25, 2021 0.2900 0.2900 0.2650 0.2900 260,202 +0.01(+1.75%)
Mar 24, 2021 0.2750 0.2900 0.2750 0.2850 150,174 +0.01(+4.78%)
Mar 23, 2021 0.2700 0.2750 0.2525 0.2720 166,993 -0.01(-2.86%)
Mar 22, 2021 0.2875 0.2875 0.2613 0.2800 265,659 -0.01(-2.20%)
Mar 19, 2021 0.2970 0.2970 0.2800 0.2863 123,000 -0.01(-3.54%)
Mar 18, 2021 0.3050 0.3200 0.2813 0.2968 1,003,681 -0.00(-1.07%)
Mar 17, 2021 0.3200 0.3200 0.2920 0.3000 1,294,636 +0.01(+2.74%)
Mar 16, 2021 0.2900 0.3000 0.2810 0.2920 515,240 -0.01(-1.82%)
Mar 15, 2021 0.2880 0.3000 0.2810 0.2974 372,368 +0.01(+3.44%)
Mar 12, 2021 0.2759 0.3300 0.2749 0.2875 1,504,500 +0.02(+6.48%)
Mar 11, 2021 0.2640 0.2793 0.2553 0.2700 745,650 +0.01(+4.81%)
Mar 10, 2021 0.2650 0.2793 0.2500 0.2576 968,389 -0.01(-3.09%)
Mar 09, 2021 0.2583 0.2750 0.2500 0.2658 1,650,601 +0.01(+4.24%)
Mar 08, 2021 0.2710 0.2800 0.2500 0.2550 261,262 -0.03(-8.93%)
Mar 05, 2021 0.2713 0.2998 0.2400 0.2800 392,700 +0.01(+1.82%)
Mar 04, 2021 0.2800 0.3000 0.2600 0.2750 387,632 -0.01(-5.01%)
Mar 03, 2021 0.2810 0.2998 0.2700 0.2895 322,331 -0.00(-0.17%)
Mar 02, 2021 0.2920 0.2997 0.2763 0.2900 198,703 -0.00(-0.68%)
Mar 01, 2021 0.3000 0.3200 0.2700 0.2920 637,205 +0.01(+4.29%)
Feb 26, 2021 0.2510 0.3000 0.2510 0.2800 335,000 -0.01(-3.45%)
Feb 25, 2021 0.3100 0.3200 0.2650 0.2900 437,120 +0.00(+0.00%)
Feb 24, 2021 0.3000 0.3100 0.2800 0.2900 727,713 +0.00(+0.00%)
Feb 23, 2021 0.3000 0.3100 0.2750 0.2900 3,510,174 -0.01(-3.33%)
Feb 22, 2021 0.3189 0.3200 0.2883 0.3000 72,469 +0.00(+0.00%)
Feb 19, 2021 0.3100 0.3200 0.2850 0.3000 199,700 +0.00(+0.00%)
Feb 18, 2021 0.3000 0.3000 0.2875 0.3000 606,889 +0.00(+0.33%)
Feb 17, 2021 0.2875 0.2999 0.2850 0.2990 561,980 +0.01(+4.91%)
Feb 16, 2021 0.3050 0.3100 0.2800 0.2850 570,664 -0.01(-1.72%)
Feb 12, 2021 0.2900 0.2950 0.2850 0.2900 1,048,000 +0.00(+0.00%)
Feb 11, 2021 0.2900 0.3200 0.2500 0.2900 444,133 -0.02(-4.92%)
Feb 10, 2021 0.3100 0.3100 0.2900 0.3050 409,937 +0.01(+1.67%)
Feb 09, 2021 0.3000 0.3300 0.2888 0.3000 428,227 +0.00(+1.18%)
Feb 08, 2021 0.3100 0.3285 0.2850 0.2965 720,154 -0.00(-1.17%)
Feb 05, 2021 0.3000 0.3000 0.2800 0.3000 563,800 +0.00(+1.01%)
Feb 04, 2021 0.2800 0.3000 0.2750 0.2970 908,436 +0.01(+3.66%)
Feb 03, 2021 0.3000 0.3000 0.2250 0.2865 347,409 -0.01(-2.65%)
Feb 02, 2021 0.3000 0.3000 0.2500 0.2943 927,237 -0.00(-1.51%)
Feb 01, 2021 0.3000 0.3050 0.2900 0.2988 264,045 +0.01(+1.88%)
Jan 29, 2021 0.2950 0.3200 0.2828 0.2933 1,331,500 +0.01(+3.82%)
Jan 28, 2021 0.2420 0.3000 0.2010 0.2825 1,651,067 +0.04(+17.71%)
Jan 27, 2021 0.2200 0.2490 0.2100 0.2400 329,898 +0.02(+9.09%)
Jan 26, 2021 0.2300 0.2300 0.2100 0.2200 269,478 +0.00(+1.85%)
Jan 25, 2021 0.2310 0.2310 0.2150 0.2160 193,102 -0.00(-1.82%)
Jan 22, 2021 0.2400 0.2400 0.2100 0.2200 192,800 +0.01(+4.76%)
Jan 21, 2021 0.2395 0.2395 0.2000 0.2100 1,162,418 +0.00(+1.45%)
Jan 20, 2021 0.2362 0.2362 0.2000 0.2070 454,435 -0.01(-2.95%)
Jan 19, 2021 0.2440 0.2440 0.2110 0.2133 538,127 -0.01(-4.13%)
Jan 15, 2021 0.2200 0.2400 0.2070 0.2225 628,500 +0.01(+2.30%)
Jan 14, 2021 0.1850 0.2390 0.1775 0.2175 1,634,192 +0.05(+27.19%)
Jan 13, 2021 0.1694 0.1795 0.1676 0.1710 253,082 -0.00(-2.29%)
Jan 12, 2021 0.1800 0.1940 0.1700 0.1750 292,692 -0.01(-2.78%)
Jan 11, 2021 0.1800 0.1800 0.1725 0.1800 166,206 +0.00(+0.56%)
Jan 08, 2021 0.1725 0.1940 0.1725 0.1790 281,200 +0.01(+5.29%)
Jan 07, 2021 0.1550 0.1700 0.1500 0.1700 972,669 +0.02(+13.33%)
Jan 06, 2021 0.1490 0.1950 0.1450 0.1500 962,311 +0.00(+2.74%)
Jan 05, 2021 0.1690 0.1698 0.1460 0.1460 430,240 -0.00(-1.35%)
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.