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 (%)
Jun 11, 2021 0.2700 0.2700 0.2700 0 +0.00(+1.85%)
Jun 10, 2021 0.2600 0.2700 0.2600 0.2651 391,848 +0.01(+1.96%)
Jun 09, 2021 0.2510 0.2600 0.2510 0.2600 185,689 +0.00(+0.00%)
Jun 08, 2021 0.2510 0.2600 0.2460 0.2600 355,454 +0.00(+0.00%)
Jun 07, 2021 0.2586 0.2650 0.2455 0.2600 276,661 -0.01(-1.89%)
Jun 04, 2021 0.2650 0.2650 0.2611 0.2650 26,862 +0.00(+0.00%)
Jun 03, 2021 0.2611 0.2650 0.2572 0.2650 59,895 +0.00(+0.00%)
Jun 02, 2021 0.2698 0.2750 0.2600 0.2650 351,440 -0.01(-1.85%)
Jun 01, 2021 0.2616 0.2750 0.2570 0.2700 309,198 +0.01(+4.25%)
May 28, 2021 0.2800 0.2800 0.2570 0.2590 176,510 -0.00(-0.38%)
May 27, 2021 0.2635 0.2700 0.2405 0.2600 117,815 +0.00(+0.97%)
May 26, 2021 0.2760 0.2760 0.2550 0.2575 78,072 +0.01(+3.00%)
May 25, 2021 0.2501 0.2600 0.2400 0.2500 163,505 -0.01(-3.47%)
May 24, 2021 0.2500 0.2700 0.2500 0.2590 45,837 +0.00(+1.57%)
May 21, 2021 0.2593 0.2670 0.2550 0.2550 40,527 -0.01(-4.49%)
May 20, 2021 0.2530 0.2903 0.2500 0.2670 383,741 +0.01(+2.69%)
May 19, 2021 0.2650 0.2650 0.2565 0.2600 149,185 -0.01(-1.89%)
May 18, 2021 0.2725 0.2749 0.2530 0.2650 303,103 -0.01(-2.03%)
May 17, 2021 0.2900 0.2900 0.2705 0.2705 517,751 +0.00(+0.00%)
May 14, 2021 0.2900 0.2900 0.2675 0.2705 504,451 +0.00(+0.19%)
May 13, 2021 0.2795 0.2900 0.2665 0.2700 960,776 -0.01(-3.57%)
May 12, 2021 0.2800 0.2930 0.2600 0.2800 113,253 -0.01(-3.45%)
May 11, 2021 0.2600 0.2900 0.2484 0.2900 247,510 +0.00(+0.00%)
May 10, 2021 0.2500 0.2925 0.2400 0.2900 729,392 +0.04(+16.00%)
May 07, 2021 0.2300 0.2549 0.2300 0.2500 380,293 +0.02(+8.65%)
May 06, 2021 0.2440 0.2600 0.2301 0.2301 669,002 -0.01(-4.12%)
May 05, 2021 0.2499 0.2499 0.2400 0.2400 554,031 -0.00(-1.03%)
May 04, 2021 0.2400 0.2650 0.2300 0.2425 421,688 +0.00(+1.08%)
May 03, 2021 0.2451 0.2550 0.2352 0.2399 465,078 -0.01(-4.04%)
Apr 30, 2021 0.2388 0.2500 0.2377 0.2500 218,900 +0.01(+2.04%)
Apr 29, 2021 0.2300 0.2500 0.2276 0.2450 556,157 +0.00(+0.49%)
Apr 28, 2021 0.2500 0.2500 0.2372 0.2438 159,165 +0.00(+1.50%)
Apr 27, 2021 0.2298 0.2480 0.2250 0.2402 553,618 +0.00(+0.13%)
Apr 26, 2021 0.2499 0.2500 0.2298 0.2399 128,098 +0.00(+2.09%)
Apr 23, 2021 0.2400 0.2400 0.2300 0.2350 356,100 +0.00(+1.95%)
Apr 22, 2021 0.2498 0.2498 0.2000 0.2305 401,282 -0.01(-5.88%)
Apr 21, 2021 0.2450 0.2500 0.2400 0.2449 160,641 -0.01(-2.04%)
Apr 20, 2021 0.2438 0.2500 0.2400 0.2500 353,292 -0.01(-1.96%)
Apr 19, 2021 0.2640 0.2900 0.2475 0.2550 506,843 -0.02(-8.90%)
Apr 16, 2021 0.2641 0.2950 0.2640 0.2799 47,000 -0.00(-1.44%)
Apr 15, 2021 0.2950 0.2950 0.2650 0.2840 61,802 -0.00(-0.39%)
Apr 14, 2021 0.2695 0.2900 0.2550 0.2851 108,400 +0.02(+5.79%)
Apr 13, 2021 0.2720 0.2800 0.2650 0.2695 88,338 -0.01(-2.53%)
Apr 12, 2021 0.2800 0.2800 0.2750 0.2765 17,650 -0.00(-1.25%)
Apr 09, 2021 0.2800 0.3100 0.2750 0.2800 1,059,200 +0.00(+0.47%)
Apr 08, 2021 0.2700 0.2849 0.2600 0.2787 94,866 +0.01(+5.17%)
Apr 07, 2021 0.2750 0.2750 0.2625 0.2650 36,286 +0.00(+0.00%)
Apr 06, 2021 0.2738 0.2750 0.2510 0.2650 69,208 -0.01(-2.18%)
Apr 05, 2021 0.2995 0.2995 0.2500 0.2709 234,200 -0.01(-2.38%)
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.