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 (%)
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%)
Jan 04, 2021 0.1350 0.1699 0.1338 0.1480 1,518,316 +0.01(+8.82%)
Dec 31, 2020 0.1360 0.1360 0.1360 311,600 +0.00(+0.74%)
Dec 30, 2020 0.1387 0.1387 0.1272 0.1350 311,600 -0.00(-2.67%)
Dec 29, 2020 0.1388 0.1391 0.1300 0.1387 320,783 +0.01(+3.97%)
Dec 28, 2020 0.1395 0.1395 0.1333 0.1334 43,998 -0.01(-4.71%)
Dec 24, 2020 0.1350 0.1500 0.1350 0.1400 79,500 +0.01(+3.70%)
Dec 23, 2020 0.1449 0.1450 0.1350 0.1350 42,710 +0.00(+0.00%)
Dec 22, 2020 0.1349 0.1449 0.1300 0.1350 100,251 -0.00(-0.74%)
Dec 21, 2020 0.1339 0.1500 0.1339 0.1360 210,975 +0.00(+0.07%)
Dec 18, 2020 0.1350 0.1412 0.1282 0.1359 56,800 +0.00(+0.74%)
Dec 17, 2020 0.1349 0.1349 0.1201 0.1349 37,600 +0.00(+3.77%)
Dec 16, 2020 0.1300 0.1300 0.1300 0.1300 200 -0.00(-3.63%)
Dec 15, 2020 0.1239 0.1349 0.1200 0.1349 60,282 +0.01(+12.42%)
Dec 14, 2020 0.1350 0.1350 0.1200 0.1200 105,928 -0.02(-11.11%)
Dec 11, 2020 0.1489 0.1489 0.1300 0.1350 140,500 +0.01(+3.85%)
Dec 10, 2020 0.1300 0.1330 0.1300 0.1300 112,000 -0.01(-9.60%)
Dec 09, 2020 0.1438 0.1438 0.1438 0.1438 2,000 +0.00(+2.71%)
Dec 08, 2020 0.1375 0.1450 0.1375 0.1400 221,000 +0.00(+0.14%)
Dec 07, 2020 0.1450 0.1450 0.1200 0.1398 358,387 -0.01(-6.80%)
Dec 04, 2020 0.1625 0.1649 0.1225 0.1500 494,500 -0.01(-4.40%)
Dec 03, 2020 0.1550 0.1600 0.1360 0.1569 378,846 +0.00(+2.21%)
Dec 02, 2020 0.1475 0.1600 0.1475 0.1535 176,913 +0.01(+4.07%)
Dec 01, 2020 0.1550 0.1550 0.1475 0.1475 53,300 +0.01(+6.88%)
Nov 30, 2020 0.1700 0.1700 0.1380 0.1380 381,856 -0.03(-18.82%)
Nov 27, 2020 0.1475 0.1700 0.1475 0.1700 6,100 +0.02(+13.11%)
Nov 25, 2020 0.1550 0.1550 0.1503 0.1503 28,000 -0.01(-6.06%)
Nov 24, 2020 0.1450 0.1700 0.1424 0.1600 199,300 +0.01(+6.31%)
Nov 23, 2020 0.1506 0.1604 0.1505 0.1505 196,194 -0.00(-0.99%)
Nov 20, 2020 0.1740 0.1740 0.1505 0.1520 165,300 +0.00(+0.00%)
Nov 19, 2020 0.1500 0.1635 0.1500 0.1520 191,142 -0.00(-1.94%)
Nov 18, 2020 0.1503 0.1589 0.1503 0.1550 280,900 +0.00(+2.92%)
Nov 17, 2020 0.1530 0.1575 0.1505 0.1506 129,740 -0.00(-1.57%)
Nov 16, 2020 0.1553 0.1573 0.1530 0.1530 44,650 -0.01(-4.38%)
Nov 13, 2020 0.1700 0.1770 0.1563 0.1600 521,100 -0.01(-5.88%)
Nov 12, 2020 0.1600 0.1700 0.1500 0.1700 529,600 +0.01(+6.25%)
Nov 11, 2020 0.1450 0.1779 0.1350 0.1600 1,092,957 +0.02(+18.52%)
Nov 10, 2020 0.1300 0.1350 0.1300 0.1350 224,209 +0.01(+3.85%)
Nov 09, 2020 0.1300 0.1350 0.1270 0.1300 470,488 +0.01(+4.00%)
Nov 06, 2020 0.1150 0.1330 0.1150 0.1250 173,900 +0.01(+11.61%)
Nov 05, 2020 0.1110 0.1150 0.1100 0.1120 552,435 +0.01(+5.66%)
Nov 04, 2020 0.1030 0.1060 0.1000 0.1060 184,300 +0.00(+4.95%)
Nov 03, 2020 0.1000 0.1150 0.0980 0.1010 818,671 +0.00(+2.02%)
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.