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 (%)
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%)
Nov 02, 2020 0.1010 0.1010 0.0980 0.0990 833,714 -0.00(-1.00%)
Oct 30, 2020 0.0968 0.1010 0.0968 0.1000 8,000 +0.01(+9.89%)
Oct 29, 2020 0.0980 0.1010 0.0910 0.0910 250,143 -0.01(-5.21%)
Oct 28, 2020 0.1010 0.1010 0.0960 0.0960 67,198 +0.00(+2.13%)
Oct 27, 2020 0.0940 0.0940 0.0940 42 +0.00(+0.00%)
Oct 26, 2020 0.1010 0.1010 0.0940 0.0940 277,649 -0.00(-4.37%)
Oct 23, 2020 0.1000 0.1000 0.0980 0.0983 73,300 -0.00(-0.71%)
Oct 22, 2020 0.0990 0.0990 0.0990 0.0990 6,500 +0.00(+2.48%)
Oct 20, 2020 0.0966 0.0966 0.0966 0 -0.00(-3.40%)
Oct 19, 2020 0.0950 0.1000 0.0950 0.1000 54,640 +0.01(+5.26%)
Oct 16, 2020 0.0960 0.0960 0.0950 0.0950 99,700 -0.00(-1.04%)
Oct 15, 2020 0.0960 0.0960 0.0960 0.0960 5,010 -0.00(-4.00%)
Oct 14, 2020 0.0978 0.1000 0.0978 0.1000 259,731 +0.01(+8.11%)
Oct 13, 2020 0.1000 0.1000 0.0925 0.0925 40,599 +0.00(+0.00%)
Oct 12, 2020 0.0800 0.0925 0.0800 0.0925 65,000 +0.01(+15.62%)
Oct 09, 2020 0.0900 0.0905 0.0800 0.0800 387,100 -0.02(-19.19%)
Oct 08, 2020 0.0900 0.0990 0.0850 0.0990 58,221 +0.01(+7.03%)
Oct 07, 2020 0.1000 0.1000 0.0925 0.0925 10,327 -0.00(-3.95%)
Oct 06, 2020 0.1000 0.1000 0.0963 0.0963 11,221 +0.00(+4.11%)
Oct 05, 2020 0.0911 0.1019 0.0800 0.0925 99,988 +0.00(+1.54%)
Oct 02, 2020 0.0911 0.0911 0.0911 0.0911 20,900 -0.00(-5.10%)
Oct 01, 2020 0.0985 0.0985 0.0960 0.0960 13,500 +0.00(+0.00%)
Sep 30, 2020 0.0960 0.1000 0.0960 0.0960 106,338 -0.00(-4.00%)
Sep 29, 2020 0.1090 0.1100 0.1000 0.1000 37,753 -0.00(-1.96%)
Sep 28, 2020 0.1050 0.1050 0.1020 0.1020 16,053 +0.00(+2.00%)
Sep 25, 2020 0.1000 0.1050 0.0953 0.1000 42,700 -0.00(-0.99%)
Sep 24, 2020 0.0996 0.1020 0.0950 0.1010 398,057 +0.00(+1.00%)
Sep 23, 2020 0.1073 0.1100 0.0950 0.1000 3,667,757 -0.01(-9.09%)
Sep 22, 2020 0.1104 0.1104 0.1100 0.1100 100,000 -0.00(-1.96%)
Sep 21, 2020 0.1190 0.1190 0.1122 0.1122 4,000 +0.00(+1.08%)
Sep 18, 2020 0.1158 0.1195 0.1075 0.1110 155,500 -0.00(-0.27%)
Sep 17, 2020 0.1105 0.1142 0.1100 0.1113 50,000 +0.00(+0.72%)
Sep 16, 2020 0.1180 0.1195 0.1105 0.1105 46,000 +0.00(+0.00%)
Sep 15, 2020 0.1170 0.1225 0.1105 0.1105 1,105,667 -0.01(-6.20%)
Sep 14, 2020 0.1230 0.1260 0.1178 0.1178 125,135 -0.01(-4.23%)
Sep 11, 2020 0.1202 0.1230 0.1202 0.1230 20,200 -0.01(-4.35%)
Sep 10, 2020 0.1226 0.1286 0.1220 0.1286 11,000 +0.00(+3.71%)
Sep 09, 2020 0.1275 0.1300 0.1225 0.1240 198,785 -0.00(-2.75%)
Sep 08, 2020 0.1275 0.1288 0.1263 0.1275 61,000 +0.00(+2.00%)
Sep 04, 2020 0.1275 0.1275 0.1250 0.1250 14,200 +0.00(+0.00%)
Sep 03, 2020 0.1274 0.1295 0.1250 0.1250 101,315 -0.01(-3.85%)
Sep 02, 2020 0.1335 0.1350 0.1295 0.1300 1,729,047 +0.00(+0.00%)
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.