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 (%)
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%)
Apr 01, 2021 0.3090 0.3090 0.2510 0.2775 606,800 -0.03(-10.05%)
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%)
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.