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 )

0.5599 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 31, 2023 1.960 2.980 1.850 2.540 24,689,752 +0.49(+23.90%)
May 30, 2023 1.750 2.140 1.750 2.050 1,586,566 +0.32(+18.50%)
May 26, 2023 1.670 1.810 1.640 1.730 171,336 +0.00(+0.00%)
May 25, 2023 1.830 2.000 1.592 1.730 461,036 -0.14(-7.49%)
May 24, 2023 1.650 1.990 1.620 1.870 825,879 -0.01(-0.53%)
May 23, 2023 1.620 2.195 1.540 1.880 9,848,327 +0.43(+29.66%)
May 22, 2023 1.380 1.540 1.380 1.450 195,848 +0.02(+1.40%)
May 19, 2023 1.430 1.590 1.330 1.430 173,162 -0.10(-6.54%)
May 18, 2023 1.650 1.660 1.500 1.530 196,781 -0.10(-6.13%)
May 17, 2023 1.500 1.730 1.470 1.630 917,256 +0.17(+11.64%)
May 16, 2023 1.540 1.570 1.450 1.460 141,611 -0.08(-5.19%)
May 15, 2023 1.520 1.590 1.420 1.540 162,420 +0.08(+5.48%)
May 12, 2023 1.570 1.620 1.400 1.460 126,940 -0.02(-1.35%)
May 11, 2023 1.600 1.650 1.420 1.480 178,804 -0.11(-6.92%)
May 10, 2023 1.390 1.648 1.350 1.590 494,408 +0.21(+15.22%)
May 09, 2023 1.330 1.470 1.330 1.380 231,114 +0.05(+3.76%)
May 08, 2023 1.370 1.590 1.280 1.330 379,374 -0.05(-3.62%)
May 05, 2023 1.330 1.420 1.270 1.380 157,516 +0.03(+2.22%)
May 04, 2023 1.350 1.470 1.280 1.350 291,114 +0.02(+1.50%)
May 03, 2023 1.350 1.490 1.290 1.330 175,430 +0.03(+2.31%)
May 02, 2023 1.840 1.840 1.240 1.300 426,571 -0.55(-29.73%)
May 01, 2023 1.780 1.880 1.680 1.850 233,023 +0.03(+1.65%)
Apr 28, 2023 1.870 2.050 1.780 1.820 738,974 -0.16(-8.08%)
Apr 27, 2023 2.000 2.110 1.950 1.980 306,108 -0.05(-2.46%)
Apr 26, 2023 2.170 2.400 1.900 2.030 1,010,204 -0.13(-6.02%)
Apr 25, 2023 2.230 2.600 2.080 2.160 1,133,047 -0.09(-4.00%)
Apr 24, 2023 2.480 2.690 2.080 2.250 851,820 -0.19(-7.79%)
Apr 21, 2023 3.100 3.190 2.360 2.440 432,737 -0.68(-21.79%)
Apr 20, 2023 3.180 3.390 3.060 3.120 240,358 -0.11(-3.41%)
Apr 19, 2023 3.220 3.740 2.980 3.230 910,410 -0.14(-4.15%)
Apr 18, 2023 3.700 3.980 3.250 3.370 454,395 -0.43(-11.32%)
Apr 17, 2023 3.700 4.100 3.510 3.800 1,192,270 +0.05(+1.33%)
Apr 14, 2023 4.040 4.580 3.520 3.750 5,074,086 -1.80(-32.43%)
Apr 13, 2023 3.270 6.600 3.061 5.550 13,417,103 +1.73(+45.29%)
Apr 12, 2023 1.910 4.100 1.780 3.820 3,168,782 +1.91(+100.00%)
Apr 11, 2023 1.840 2.010 1.840 1.910 14,040 -0.06(-2.80%)
Apr 10, 2023 2.150 2.280 1.940 1.965 19,781 -0.22(-10.27%)
Apr 06, 2023 2.240 2.500 2.140 2.190 62,168 +0.06(+2.82%)
Apr 05, 2023 2.330 2.339 2.108 2.130 18,257 -0.26(-10.88%)
Apr 04, 2023 2.880 2.980 2.360 2.390 43,393 -0.61(-20.33%)
Apr 03, 2023 2.650 3.100 2.330 3.000 124,561 +0.43(+16.73%)
Mar 31, 2023 2.260 2.820 2.260 2.570 50,236 +0.21(+8.90%)
Mar 30, 2023 2.350 2.500 2.350 2.360 5,561 -0.09(-3.67%)
Mar 29, 2023 2.520 2.660 2.280 2.450 3,859 +0.08(+3.38%)
Mar 28, 2023 2.244 2.370 2.244 2.370 5,486 -0.03(-1.09%)
Mar 27, 2023 2.420 2.450 2.296 2.396 9,221 -0.09(-3.78%)
Mar 24, 2023 2.500 2.537 2.435 2.490 13,278 -0.11(-4.23%)
Mar 23, 2023 2.630 2.960 2.320 2.600 100,857 -0.12(-4.59%)
Mar 22, 2023 2.900 2.900 2.500 2.725 6,391 +0.07(+2.73%)
Mar 21, 2023 2.700 2.678 2.478 2.652 5,430 +0.10(+4.02%)
Mar 20, 2023 2.650 2.724 2.474 2.550 2,850 +0.10(+4.08%)
Mar 17, 2023 2.317 2.498 2.151 2.450 3,946 +0.00(+0.00%)
Mar 16, 2023 2.200 2.650 2.128 2.450 4,725 +0.16(+6.75%)
Mar 15, 2023 2.600 2.732 1.750 2.295 15,546 -0.28(-10.84%)
Mar 14, 2023 2.750 2.800 2.574 2.574 6,525 -0.18(-6.40%)
Mar 13, 2023 2.750 3.000 2.550 2.750 11,404 -0.05(-1.79%)
Mar 10, 2023 2.750 2.900 2.750 2.800 4,450 +0.05(+1.80%)
Mar 09, 2023 2.900 3.050 2.750 2.751 8,970 -0.15(-5.16%)
Mar 08, 2023 2.800 3.049 2.718 2.900 8,247 +0.04(+1.58%)
Mar 07, 2023 2.989 3.105 2.836 2.855 3,476 -0.13(-4.47%)
Mar 06, 2023 2.752 3.050 2.752 2.989 13,170 -0.01(-0.18%)
Mar 03, 2023 2.950 3.350 2.801 2.994 33,664 -0.07(-2.40%)
Mar 02, 2023 2.800 3.275 2.655 3.067 36,098 +0.18(+6.33%)
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.