• SPX
  • $5,956.25
  • 0.13 %
  • $7.54
  • DJI
  • $44,100.82
  • 0.53 %
  • $230.46
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,266.48
  • 1.44 %
  • $117.21
  • IXIC
  • $18,943.52
  • -0.15 %
  • -$28.90
authID Inc. (AUID) Charts

authID Inc. (AUID) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$6.65

-$0.01

(-0.15%)

Day's range
$6.63
Day's range
$7
  • 5 DAY PERFORMANCE

    -3.34%
  • 1 MONTH PERFORMANCE

    -12.38%
  • 3 MONTH PERFORMANCE

    -16.14%
  • 6 MONTH PERFORMANCE

    -11.92%
  • YEAR-TO-DATE PERFORMANCE

    -29.70%
  • 1 YEAR PERFORMANCE

    -16.67%

authID Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $6.99 $6.65   (-4.86%) $7.00 $6.63 22,516
11/21/2024 $6.63 $6.74   (1.66%) $6.76 $6.47 37,394 $73.61 M
11/20/2024 $6.50 $6.63   (2%) $7.00 $6.46 25,843 $72.41 M
11/19/2024 $6.67 $6.46   (-3.15%) $6.77 $6.46 21,100 $70.55 M
11/18/2024 $6.84 $6.81   (-0.44%) $6.94 $6.48 47,300 $74.37 M
11/15/2024 $6.84 $6.88   (0.58%) $6.88 $6.72 5,100 $75.14 M
11/14/2024 $6.85 $6.84   (-0.15%) $6.99 $6.65 23,300 $74.70 M
11/13/2024 $7.02 $7.04   (0.28%) $7.23 $6.67 23,800 $76.88 M
11/12/2024 $7.03 $6.94   (-1.28%) $7.33 $6.90 36,500 $75.79 M
11/11/2024 $8.00 $7.21   (-9.87%) $8.00 $6.95 36,000 $78.74 M
11/08/2024 $7.40 $8.00   (8.11%) $8.21 $7.02 43,414 $87.37 M
11/07/2024 $8.00 $8.10   (1.25%) $8.34 $7.98 36,972 $88.46 M
11/06/2024 $8.36 $8.10   (-3.11%) $8.44 $7.90 20,600 $88.46 M
11/05/2024 $7.99 $8.12   (1.63%) $8.21 $7.95 35,610 $88.68 M
11/04/2024 $7.50 $7.80   (4%) $7.99 $7.10 61,435 $74.11 M
11/01/2024 $7.00 $7.77   (11%) $7.87 $7.00 33,700 $73.83 M
10/31/2024 $7.47 $7.10   (-4.95%) $7.49 $6.65 41,502 $67.46 M
10/30/2024 $7.28 $7.40   (1.65%) $7.65 $7.20 27,500 $70.31 M
10/29/2024 $6.89 $7.41   (7.55%) $7.41 $6.89 8,946 $70.41 M
10/28/2024 $7.16 $6.96   (-2.79%) $7.22 $6.57 24,149 $66.13 M
10/25/2024 $6.83 $6.72   (-1.61%) $6.90 $6.67 15,441 $63.85 M
10/24/2024 $6.95 $6.85   (-1.44%) $7.13 $6.76 33,000 $65.09 M
10/23/2024 $7.50 $6.99   (-6.8%) $7.60 $6.90 22,500 $66.42 M
10/22/2024 $7.47 $7.59   (1.61%) $7.76 $6.83 45,046 $72.12 M
10/21/2024 $7.10 $6.98   (-1.69%) $7.11 $6.61 14,200 $66.32 M
10/18/2024 $7.64 $7.00   (-8.38%) $7.64 $6.90 18,631 $66.51 M
10/17/2024 $7.92 $7.67   (-3.16%) $7.92 $7.35 39,800 $72.88 M
10/16/2024 $6.65 $7.75   (16.54%) $8.24 $6.63 81,900 $73.64 M
10/15/2024 $6.79 $6.48   (-4.57%) $6.97 $6.47 19,200 $61.57 M
10/14/2024 $6.65 $6.79   (2.11%) $6.94 $6.60 24,036 $64.52 M
10/11/2024 $6.35 $6.45   (1.57%) $6.65 $6.35 10,100 $61.29 M
10/10/2024 $6.15 $6.20   (0.81%) $6.42 $6.02 20,746 $58.91 M
10/09/2024 $6.51 $6.06   (-6.91%) $6.63 $6.06 20,111 $57.58 M
10/08/2024 $6.74 $6.63   (-1.63%) $7.00 $6.63 15,600 $63.00 M
10/07/2024 $6.85 $6.79   (-0.88%) $6.89 $6.53 19,200 $64.52 M
10/04/2024 $6.81 $7.00   (2.79%) $7.11 $6.81 17,912 $66.51 M
10/03/2024 $6.21 $6.83   (9.98%) $7.30 $6.21 72,300 $64.90 M
10/02/2024 $5.74 $6.21   (8.19%) $6.21 $5.36 14,100 $59.01 M
10/01/2024 $6.91 $5.98   (-13.46%) $6.91 $5.68 29,225 $56.82 M
09/30/2024 $6.47 $6.29   (-2.78%) $6.47 $5.65 52,443 $59.77 M
09/27/2024 $7.00 $6.39   (-8.71%) $7.22 $6.35 41,133 $60.72 M
09/26/2024 $6.90 $7.09   (2.75%) $7.09 $6.75 17,000 $67.37 M
09/25/2024 $6.81 $6.91   (1.47%) $7.06 $6.62 11,302 $65.66 M
09/24/2024 $7.48 $6.80   (-9.09%) $7.83 $6.74 15,604 $64.61 M
09/23/2024 $7.88 $7.61   (-3.43%) $7.88 $7.58 6,711 $72.31 M
09/20/2024 $7.85 $7.59   (-3.31%) $7.85 $7.36 72,218 $72.12 M
09/19/2024 $7.86 $7.53   (-4.2%) $8.37 $7.53 12,404 $71.55 M
09/18/2024 $8.28 $7.50   (-9.42%) $8.38 $7.50 26,657 $71.26 M
09/17/2024 $8.07 $7.98   (-1.12%) $8.25 $7.93 18,909 $75.82 M
09/16/2024 $8.20 $8.10   (-1.22%) $9.06 $7.88 46,600 $76.96 M
09/13/2024 $7.82 $8.17   (4.48%) $8.23 $7.82 13,513 $77.63 M
09/12/2024 $7.94 $7.95   (0.13%) $8.25 $7.92 19,698 $75.54 M
09/11/2024 $8.05 $8.21   (1.99%) $8.21 $7.75 16,900 $78.01 M
09/10/2024 $7.94 $7.95   (0.13%) $8.20 $7.77 16,300 $75.54 M
09/09/2024 $7.70 $7.99   (3.77%) $8.09 $7.70 4,000 $75.92 M
09/06/2024 $7.85 $7.74   (-1.4%) $7.93 $7.57 5,000 $73.54 M
09/05/2024 $8.31 $7.76   (-6.62%) $8.31 $7.76 10,327 $73.73 M
09/04/2024 $7.90 $7.83   (-0.89%) $8.22 $7.80 12,700 $74.40 M
09/03/2024 $8.54 $8.00   (-6.32%) $8.58 $7.82 7,100 $76.01 M
08/30/2024 $8.39 $8.48   (1.07%) $8.55 $8.10 5,901 $80.57 M
08/29/2024 $8.17 $8.11   (-0.73%) $8.54 $8.01 3,792 $77.06 M
08/28/2024 $8.15 $7.99   (-1.96%) $8.15 $7.76 3,335 $75.92 M
08/27/2024 $8.60 $8.15   (-5.23%) $8.60 $8.12 12,300 $77.44 M
08/26/2024 $8.08 $8.66   (7.18%) $8.66 $7.93 12,745 $82.28 M
08/23/2024 $7.82 $8.10   (3.58%) $8.35 $7.15 49,918 $76.96 M
08/22/2024 $8.32 $7.93   (-4.69%) $8.34 $7.80 23,244 $75.35 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.