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 (%)
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%)
Aug 01, 2018 0.2000 0.2100 0.2000 0.2100 98,503 +0.00(+0.00%)
Jul 31, 2018 0.2100 0.2100 0.2100 0.2100 20,000 +0.00(+0.00%)
Jul 30, 2018 0.2000 0.2125 0.2000 0.2100 119,500 +0.01(+5.00%)
Jul 27, 2018 0.2000 0.2005 0.1900 0.2000 285,000 +0.00(+0.00%)
Jul 26, 2018 0.1990 0.2000 0.1990 0.2000 7,500 +0.01(+3.63%)
Jul 25, 2018 0.1930 0.1930 0.1930 0.1930 45,100 +0.00(+0.26%)
Jul 24, 2018 0.2000 0.2000 0.1925 0.1925 86,105 -0.00(-1.28%)
Jul 23, 2018 0.2001 0.2001 0.1950 0.1950 111,100 -0.02(-9.30%)
Jul 20, 2018 0.2150 0.2295 0.2150 0.2150 15,000 +0.01(+4.88%)
Jul 19, 2018 0.1951 0.2100 0.1950 0.2050 82,596 -0.01(-2.38%)
Jul 18, 2018 0.2000 0.2100 0.2000 0.2100 70,000 +0.00(+0.96%)
Jul 17, 2018 0.1985 0.2080 0.1985 0.2080 65,000 +0.01(+5.58%)
Jul 16, 2018 0.1953 0.2002 0.1901 0.1970 71,200 -0.01(-5.29%)
Jul 13, 2018 0.2190 0.2190 0.1951 0.2080 42,850 -0.01(-5.88%)
Jul 12, 2018 0.2000 0.2230 0.2000 0.2210 215,500 +0.02(+10.50%)
Jul 11, 2018 0.2000 0.2050 0.2000 0.2000 126,686 -0.00(-0.25%)
Jul 10, 2018 0.2125 0.2153 0.2000 0.2005 349,353 -0.02(-8.86%)
Jul 09, 2018 0.2300 0.2300 0.2150 0.2200 165,390 +0.00(+0.00%)
Jul 06, 2018 0.2100 0.2200 0.2075 0.2200 115,800 +0.00(+0.00%)
Jul 05, 2018 0.2150 0.2200 0.2050 0.2200 60,377 +0.00(+0.00%)
Jul 03, 2018 0.2200 0.2200 0.2200 0 -0.01(-3.51%)
Jul 02, 2018 0.2450 0.2450 0.2190 0.2280 366,573 -0.00(-0.61%)
Jun 29, 2018 0.2300 0.2350 0.2150 0.2294 615,547 -0.00(-0.26%)
Jun 28, 2018 0.2200 0.2399 0.2100 0.2300 606,988 +0.03(+13.58%)
Jun 27, 2018 0.2149 0.2149 0.2025 0.2025 386,822 -0.01(-5.81%)
Jun 26, 2018 0.2082 0.2150 0.1950 0.2150 643,317 +0.01(+7.50%)
Jun 25, 2018 0.2000 0.2050 0.1910 0.2000 134,600 -0.00(-2.44%)
Jun 22, 2018 0.2000 0.2050 0.2000 0.2050 470,380 +0.00(+2.50%)
Jun 21, 2018 0.1940 0.2000 0.1940 0.2000 225,685 -0.00(-2.44%)
Jun 20, 2018 0.2100 0.2100 0.1950 0.2050 253,633 +0.00(+2.45%)
Jun 19, 2018 0.1900 0.2018 0.1900 0.2001 430,000 +0.00(+0.05%)
Jun 18, 2018 0.2000 0.2000 0.1900 0.2000 96,605 -0.01(-4.76%)
Jun 15, 2018 0.2050 0.2100 0.2050 0.2100 70,600 +0.01(+2.44%)
Jun 14, 2018 0.1900 0.2050 0.1900 0.2050 185,000 +0.01(+2.71%)
Jun 13, 2018 0.1921 0.2060 0.1921 0.1996 93,175 -0.00(-0.20%)
Jun 12, 2018 0.1965 0.2050 0.1921 0.2000 112,600 +0.00(+0.00%)
Jun 11, 2018 0.2000 0.2095 0.2000 0.2000 484,524 -0.01(-4.76%)
Jun 08, 2018 0.1925 0.2100 0.1925 0.2100 1,295,000 +0.01(+5.00%)
Jun 07, 2018 0.1900 0.2056 0.1894 0.2000 322,305 -0.00(-2.20%)
Jun 06, 2018 0.2050 0.2050 0.1921 0.2045 61,780 -0.00(-0.24%)
Jun 05, 2018 0.2143 0.2143 0.2025 0.2050 254,610 +0.00(+0.00%)
Jun 04, 2018 0.2037 0.2100 0.2037 0.2050 75,000 +0.00(+2.35%)
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.