Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T Stamp Inc (NQ: IDAI )

0.4688 +0.0268 (+6.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 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 23, 2024 0.4417 0.4700 0.4201 0.4688 300,931 +0.03(+6.06%)
Aug 22, 2024 0.4177 0.4650 0.4177 0.4420 207,368 +0.01(+3.25%)
Aug 21, 2024 0.4088 0.4389 0.4050 0.4281 102,604 +0.01(+2.17%)
Aug 20, 2024 0.4097 0.4550 0.4000 0.4190 444,369 +0.01(+2.70%)
Aug 19, 2024 0.4300 0.4569 0.3310 0.4080 916,701 -0.03(-7.27%)
Aug 16, 2024 0.4285 0.4749 0.4200 0.4400 593,362 +0.01(+2.33%)
Aug 15, 2024 0.4400 0.4655 0.4021 0.4300 850,145 +0.01(+1.56%)
Aug 14, 2024 0.4400 0.4690 0.4180 0.4234 578,925 -0.03(-6.12%)
Aug 13, 2024 0.4700 0.5000 0.4352 0.4510 446,002 -0.02(-4.75%)
Aug 12, 2024 0.4340 0.5070 0.4130 0.4735 1,211,837 +0.01(+1.22%)
Aug 09, 2024 0.4521 0.5275 0.4521 0.4678 3,731,145 -0.01(-3.05%)
Aug 08, 2024 0.4600 0.5194 0.4105 0.4825 4,141,918 +0.03(+7.29%)
Aug 07, 2024 0.5488 0.5672 0.3368 0.4497 65,244,920 +0.09(+23.95%)
Aug 06, 2024 0.3600 0.3717 0.3410 0.3628 227,923 -0.00(-0.06%)
Aug 05, 2024 0.3701 0.4800 0.3000 0.3630 1,545,592 -0.04(-10.99%)
Aug 02, 2024 0.3900 0.4346 0.3626 0.4078 976,456 +0.02(+5.87%)
Aug 01, 2024 0.3989 0.4042 0.3801 0.3852 123,349 -0.01(-2.90%)
Jul 31, 2024 0.3896 0.4500 0.3896 0.3967 459,751 +0.01(+3.31%)
Jul 30, 2024 0.3900 0.4120 0.3709 0.3840 136,553 -0.02(-5.07%)
Jul 29, 2024 0.4270 0.4270 0.3919 0.4045 142,893 -0.01(-3.46%)
Jul 26, 2024 0.4200 0.4700 0.3849 0.4190 542,130 +0.00(+0.96%)
Jul 25, 2024 0.4000 0.4450 0.3839 0.4150 697,671 +0.02(+4.90%)
Jul 24, 2024 0.4070 0.4149 0.3812 0.3956 284,157 -0.02(-5.72%)
Jul 23, 2024 0.3857 0.4400 0.3751 0.4196 862,672 +0.04(+9.27%)
Jul 22, 2024 0.3740 0.3849 0.3680 0.3840 175,303 +0.01(+1.72%)
Jul 19, 2024 0.4090 0.4280 0.3720 0.3775 587,877 -0.04(-10.10%)
Jul 18, 2024 0.4756 0.5880 0.4012 0.4199 3,732,541 -0.05(-10.37%)
Jul 17, 2024 0.4347 0.4900 0.4199 0.4685 515,635 +0.03(+7.75%)
Jul 16, 2024 0.4699 0.4699 0.4081 0.4348 461,527 -0.01(-1.18%)
Jul 15, 2024 0.4700 0.4700 0.4200 0.4400 1,962,533 +0.00(+0.23%)
Jul 12, 2024 0.4270 0.4399 0.3929 0.4390 546,884 +0.00(+0.92%)
Jul 11, 2024 0.4200 0.5900 0.4200 0.4350 2,639,532 +0.02(+5.84%)
Jul 10, 2024 0.4380 0.4389 0.3908 0.4110 175,398 -0.02(-4.49%)
Jul 09, 2024 0.4332 0.4500 0.4175 0.4303 69,780 -0.00(-0.69%)
Jul 08, 2024 0.4475 0.4598 0.4300 0.4333 68,476 -0.01(-3.19%)
Jul 05, 2024 0.4455 0.4598 0.4300 0.4476 55,631 +0.00(+0.45%)
Jul 03, 2024 0.4599 0.4703 0.4345 0.4456 47,192 -0.01(-3.13%)
Jul 02, 2024 0.4654 0.4686 0.4432 0.4600 78,580 -0.01(-1.18%)
Jul 01, 2024 0.4648 0.4668 0.4514 0.4655 65,344 +0.00(+0.13%)
Jun 28, 2024 0.4601 0.4702 0.4550 0.4649 98,967 -0.02(-3.37%)
Jun 27, 2024 0.5000 0.5000 0.4610 0.4811 64,553 -0.00(-1.01%)
Jun 26, 2024 0.4988 0.4988 0.4601 0.4860 48,503 +0.01(+1.23%)
Jun 25, 2024 0.4800 0.4987 0.4690 0.4801 39,668 -0.01(-1.42%)
Jun 24, 2024 0.4977 0.5029 0.4682 0.4870 142,429 -0.01(-2.21%)
Jun 21, 2024 0.4900 0.5050 0.4617 0.4980 123,623 +0.00(+0.97%)
Jun 20, 2024 0.5044 0.5580 0.4600 0.4932 478,587 -0.03(-5.15%)
Jun 18, 2024 0.5000 0.5598 0.4537 0.5200 948,443 +0.01(+1.96%)
Jun 17, 2024 0.5300 0.5399 0.5000 0.5100 284,618 -0.01(-2.76%)
Jun 14, 2024 0.5190 0.5449 0.5190 0.5245 27,384 -0.01(-1.96%)
Jun 13, 2024 0.5524 0.5524 0.5271 0.5350 109,689 -0.02(-3.08%)
Jun 12, 2024 0.5500 0.5649 0.5181 0.5520 111,308 +0.01(+2.22%)
Jun 11, 2024 0.5500 0.5660 0.5111 0.5400 206,387 -0.03(-4.59%)
Jun 10, 2024 0.5694 0.5866 0.5500 0.5660 92,805 -0.02(-3.58%)
Jun 07, 2024 0.5800 0.6000 0.5600 0.5870 107,993 +0.01(+1.38%)
Jun 06, 2024 0.6000 0.6000 0.5656 0.5790 101,567 -0.03(-4.14%)
Jun 05, 2024 0.5700 0.6198 0.5600 0.6040 229,374 +0.04(+7.32%)
Jun 04, 2024 0.5690 0.5690 0.5391 0.5628 119,139 +0.00(+0.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.