home / stock / idai / idai quote
Last: | $6.515 |
---|---|
Change Percent: | 9.5% |
Open: | $6.55 |
Close: | $6.515 |
High: | $7.35 |
Low: | $6.4 |
Volume: | 35,080 |
Last Trade Date Time: | 01/31/2022 04:53:58 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$6.515 | $6.55 | $6.515 | $7.35 | $6.4 | 35,080 | 01-31-2022 |
$5.95 | $5.2 | $5.95 | $5.95 | $5.05 | 9,422 | 01-28-2022 |
$5 | $5.27 | $5 | $5.57 | $4.78 | 11,096 | 01-27-2022 |
$5.4 | $5.3999 | $5.4 | $5.4 | $5.3999 | 220 | 01-25-2022 |
$4.75 | $5.4 | $4.75 | $5.5 | $4.25 | 7,660 | 01-24-2022 |
$5.75 | $5.6 | $5.75 | $5.75 | $5.6 | 14,315 | 01-21-2022 |
$5.6 | $5.3 | $5.6 | $5.6 | $5.3 | 3,150 | 01-20-2022 |
$5 | $4.2 | $5 | $5.9 | $4.2 | 31,674 | 01-19-2022 |
$4.19 | $4.11 | $4.19 | $4.49 | $4.11 | 6,187 | 01-18-2022 |
$4.1 | $3.99 | $4.1 | $4.1 | $3.79 | 4,701 | 01-17-2022 |
$4.1 | $3.99 | $4.1 | $4.1 | $3.79 | 4,701 | 01-14-2022 |
$3.7 | $3.99 | $3.7 | $4 | $3.7 | 500 | 01-13-2022 |
$3.99 | $4 | $3.99 | $4 | $3.4 | 1,180 | 01-12-2022 |
$3.8 | $3.725 | $3.8 | $3.8 | $3.725 | 400 | 01-11-2022 |
$3.65 | $3.7 | $3.65 | $3.94 | $3.65 | 1,979 | 01-10-2022 |
$3.65 | $3.85 | $3.65 | $4.2 | $3.65 | 1,003 | 01-07-2022 |
$3.65 | $3.93 | $3.65 | $3.93 | $3.35 | 2,136 | 01-06-2022 |
$3.94 | $3.9399 | $3.94 | $3.94 | $3.9399 | 1,489 | 01-05-2022 |
$3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 2,081 | 01-04-2022 |
$3.75 | $4.04 | $3.75 | $4.04 | $3.35 | 4,451 | 01-03-2022 |
News, Short Squeeze, Breakout and More Instantly...
ATLANTA, GA, June 24, 2024 (GLOBE NEWSWIRE) -- Trust Stamp (Nasdaq: IDAI), the Privacy-First Identity Company TM , announced that it has filed provisional patent #63/662,575 with the US Patent and Trademark Office for a new methodology to detect injection attacks in biometric authentication p...
ATLANTA, GA, June 20, 2024 (GLOBE NEWSWIRE) -- Trust Stamp announced that it has integrated its AI-powered software solutions with Mastercard’s Sandbox as a Service which offers an ecosystem of integrated fintech solutions that enable Mastercard member banks and financial institutions to d...
ATLANTA, GA, June 18, 2024 (GLOBE NEWSWIRE) -- Trust Stamp announced that it has launched its proprietary Identity Hub TM on the NayaOne Marketplace offering AI-powered software solutions that offer: Advanced Biometric Authentication with liveness and presentation attack detection t...