New Zealand markets closed

T Stamp Inc. (IDAI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6792-0.0059 (-0.86%)
At close: 04:00PM EDT
0.6801 +0.00 (+0.13%)
After hours: 05:15PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.69000.69700.66200.67900.6790131,500
20 May 20240.65000.71000.65000.68500.6850200,400
17 May 20240.67200.71500.67200.68000.680072,800
16 May 20240.69000.73700.67100.67800.6780174,700
15 May 20240.73500.74000.67000.68000.680095,000
14 May 20240.75400.77200.72900.74800.748050,300
13 May 20240.82500.82500.66000.76400.7640170,600
10 May 20240.83600.87000.78100.80000.800048,900
09 May 20240.87000.87000.82600.83500.835015,900
08 May 20240.83200.87000.82500.86000.860024,800
07 May 20240.84500.86000.83000.84500.845019,900
06 May 20240.82000.84900.81000.83000.830033,800
03 May 20240.87000.87000.81000.82500.825048,300
02 May 20240.81500.88700.81500.83500.8350116,600
01 May 20240.79000.84000.78500.82000.820085,500
30 Apr 20240.78500.81800.77000.77500.775013,100
29 Apr 20240.78000.82000.75600.78700.787064,900
26 Apr 20240.78700.78700.76300.77000.770023,800
25 Apr 20240.76900.78800.73000.76000.760088,900
24 Apr 20240.76800.78800.76000.76200.762041,200
23 Apr 20240.76000.80500.76000.78300.783043,000
22 Apr 20240.81000.81800.75000.78000.7800191,600
19 Apr 20240.82000.83700.80300.82000.8200110,500
18 Apr 20240.86500.89000.82000.83800.838069,000
17 Apr 20240.93000.94000.83600.85000.8500152,700
16 Apr 20240.92000.94300.89000.93300.9330132,600
15 Apr 20241.00001.00000.91000.93600.9360123,900
12 Apr 20240.98000.99900.93000.96200.9620122,200
11 Apr 20240.95501.05000.94001.01001.0100278,400
10 Apr 20240.95000.97000.94000.96900.969069,600
09 Apr 20240.99000.99000.94200.97000.970091,900
08 Apr 20240.95001.07000.93000.97900.9790269,800
05 Apr 20240.94800.96500.92000.95000.950085,400
04 Apr 20240.93000.96700.90000.95000.9500226,000
03 Apr 20240.90000.93000.85000.92000.9200191,600
02 Apr 20240.96500.96800.89500.90800.9080150,700
01 Apr 20240.97000.97900.93000.96800.9680144,800
28 Mar 20240.94000.95800.88000.92400.9240242,400
27 Mar 20240.89800.95000.89000.94000.9400320,200
26 Mar 20240.90000.93200.89000.89000.8900192,400
25 Mar 20240.88000.94500.88000.91000.9100164,600
22 Mar 20240.87800.99000.86800.87800.8780531,300
21 Mar 20240.98500.99000.88500.89400.8940460,200
20 Mar 20241.01001.03000.92300.96000.9600471,700
19 Mar 20241.08001.09600.99401.01001.0100799,100
18 Mar 20241.10001.17001.05001.08001.08001,095,400
15 Mar 20241.05001.27001.02001.07001.07001,572,700
14 Mar 20241.00001.14000.99001.04001.0400716,900
13 Mar 20241.12001.50000.98200.99000.99005,787,200
12 Mar 20241.12001.14001.05001.08001.0800369,500
11 Mar 20241.14001.14801.06001.11001.1100187,800
08 Mar 20241.14001.16001.06001.13001.1300200,600
07 Mar 20241.04001.33001.04001.11001.11001,423,500
06 Mar 20241.08001.11001.04001.05001.0500145,000
05 Mar 20241.09001.10001.04001.08001.0800152,100
04 Mar 20241.10001.16001.05001.09001.0900271,300
01 Mar 20241.12001.18001.05001.08001.0800289,100
29 Feb 20241.18001.22001.04001.08001.0800523,300
28 Feb 20241.35001.37001.16001.16001.16001,417,000
27 Feb 20241.31001.53001.25201.32001.32001,842,900
26 Feb 20241.28001.43001.21001.33001.3300555,900
23 Feb 20241.29001.29001.23001.26001.260092,800
22 Feb 20241.38001.38001.23201.27501.2750293,800
21 Feb 20241.44001.45701.32001.35501.3550149,700
20 Feb 20241.40001.50001.35001.45001.4500276,900
16 Feb 20241.51002.50001.39001.40001.40002,172,600
15 Feb 20241.55001.55001.41001.54001.5400103,600
14 Feb 20241.45001.57001.42001.48001.480057,400
13 Feb 20241.43001.46001.36001.45001.4500123,200
12 Feb 20241.41001.49001.35001.40001.400080,700
09 Feb 20241.41501.50001.35001.43001.4300112,200
08 Feb 20241.44001.49001.33001.39001.390081,200
07 Feb 20241.42001.44001.37001.44001.440029,100
06 Feb 20241.45201.45201.36001.39501.395049,600
05 Feb 20241.43201.47001.40201.45001.450026,200
02 Feb 20241.49001.49001.33001.42001.4200110,000
01 Feb 20241.46001.46001.40001.46001.460042,000
31 Jan 20241.50001.50001.41001.44001.440076,200
30 Jan 20241.51001.51001.43001.48001.480024,400
29 Jan 20241.52001.55001.40001.48001.480056,800
26 Jan 20241.49001.52001.45001.48001.480027,100
25 Jan 20241.45001.54001.42001.46001.460039,100
24 Jan 20241.64001.64001.40001.50001.500048,200
23 Jan 20241.67001.70901.50001.54001.5400136,800
22 Jan 20241.51001.75001.46001.58001.5800395,600
19 Jan 20241.45001.46001.40001.46001.460029,300
18 Jan 20241.42001.42001.35001.39001.390036,500
17 Jan 20241.43001.45001.40001.42001.420067,100
16 Jan 20241.39001.54001.38001.43001.4300160,500
12 Jan 20241.37501.37501.30001.33001.330028,400
11 Jan 20241.36001.40001.30001.30001.3000108,400
10 Jan 20241.40001.44801.33001.37001.370029,300
09 Jan 20241.49001.49001.32001.39001.390055,800
08 Jan 20241.49001.53001.46001.49001.490042,700
05 Jan 20241.42001.47001.41001.46001.460020,700
04 Jan 20241.50001.69001.40001.45001.4500149,300
03 Jan 20241.51001.51001.43001.50001.500040,500
02 Jan 20241.43001.50001.35001.46001.4600114,100
29 Dec 20231.45001.48801.36001.37001.370084,600
28 Dec 20231.40001.47001.32001.46001.4600130,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...