Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Authid Inc (NQ: AUID )

8.100 +0.170 (+2.14%)
Streaming Delayed Price Updated: 4:00 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 7.820 8.345 7.150 8.100 49,918 +0.17(+2.14%)
Aug 22, 2024 8.320 8.340 7.800 7.930 23,143 -0.36(-4.34%)
Aug 21, 2024 8.480 8.530 8.250 8.290 1,585 +0.11(+1.34%)
Aug 20, 2024 8.650 9.410 8.120 8.180 24,523 -0.32(-3.76%)
Aug 19, 2024 9.180 9.353 8.500 8.500 14,267 -0.86(-9.19%)
Aug 16, 2024 9.540 10.21 9.360 9.360 41,366 -0.14(-1.47%)
Aug 15, 2024 9.710 10.10 8.950 9.500 105,215 +0.00(+0.00%)
Aug 14, 2024 8.500 9.740 8.330 9.500 84,115 +0.83(+9.57%)
Aug 13, 2024 8.200 8.670 8.200 8.670 5,426 +0.44(+5.35%)
Aug 12, 2024 8.000 8.490 8.000 8.230 9,971 +0.18(+2.24%)
Aug 09, 2024 7.900 9.450 7.900 8.050 24,826 -0.20(-2.42%)
Aug 08, 2024 7.900 8.500 7.900 8.250 38,458 +0.38(+4.83%)
Aug 07, 2024 8.580 8.580 7.865 7.870 12,567 -0.46(-5.52%)
Aug 06, 2024 8.250 8.794 8.060 8.330 7,688 +0.08(+0.97%)
Aug 05, 2024 8.230 8.760 8.050 8.250 13,722 -0.29(-3.40%)
Aug 02, 2024 8.930 9.235 8.540 8.540 4,129 -0.69(-7.48%)
Aug 01, 2024 9.720 9.890 8.950 9.230 9,112 -0.18(-1.91%)
Jul 31, 2024 9.150 9.725 9.050 9.410 22,336 +0.26(+2.84%)
Jul 30, 2024 9.250 9.316 8.950 9.150 4,088 -0.34(-3.58%)
Jul 29, 2024 9.500 9.510 8.950 9.490 17,870 +0.04(+0.42%)
Jul 26, 2024 9.420 9.490 9.000 9.450 2,874 +0.21(+2.27%)
Jul 25, 2024 9.240 9.240 8.890 9.240 2,296 -0.05(-0.54%)
Jul 24, 2024 9.000 9.540 9.000 9.290 2,966 -0.07(-0.75%)
Jul 23, 2024 9.760 9.900 9.000 9.360 8,480 -0.60(-6.02%)
Jul 22, 2024 9.710 9.982 9.710 9.960 6,050 +0.36(+3.75%)
Jul 19, 2024 9.770 9.850 9.510 9.600 3,501 -0.14(-1.44%)
Jul 18, 2024 10.50 10.50 9.390 9.740 8,647 -0.82(-7.77%)
Jul 17, 2024 10.17 10.79 10.07 10.56 5,285 -0.15(-1.45%)
Jul 16, 2024 10.90 10.90 10.21 10.71 16,165 -0.07(-0.70%)
Jul 15, 2024 9.810 10.95 9.810 10.79 30,796 +1.01(+10.33%)
Jul 12, 2024 8.760 9.780 8.660 9.780 21,342 +0.89(+10.01%)
Jul 11, 2024 9.220 9.629 8.500 8.890 16,846 -0.33(-3.58%)
Jul 10, 2024 9.500 9.700 9.000 9.220 16,129 -0.06(-0.65%)
Jul 09, 2024 9.880 9.880 9.004 9.280 14,007 -0.54(-5.50%)
Jul 08, 2024 10.08 10.19 9.600 9.820 41,146 -0.07(-0.71%)
Jul 05, 2024 9.740 10.37 9.610 9.890 27,500 +0.00(+0.00%)
Jul 03, 2024 9.970 9.970 9.705 9.890 4,746 +0.12(+1.23%)
Jul 02, 2024 10.00 10.00 8.680 9.770 28,079 -0.23(-2.30%)
Jul 01, 2024 10.28 10.60 9.605 10.00 26,232 -0.38(-3.66%)
Jun 28, 2024 10.19 10.48 9.140 10.38 29,985 +0.51(+5.17%)
Jun 27, 2024 8.900 10.20 8.380 9.870 46,785 +1.02(+11.53%)
Jun 26, 2024 8.190 9.076 8.100 8.850 23,086 +0.84(+10.49%)
Jun 25, 2024 8.880 8.880 8.010 8.010 14,775 -0.14(-1.72%)
Jun 24, 2024 9.000 9.210 8.030 8.150 32,033 -0.91(-10.04%)
Jun 21, 2024 8.760 9.795 8.560 9.060 31,979 -0.36(-3.82%)
Jun 20, 2024 10.41 10.46 8.790 9.420 26,938 -0.78(-7.65%)
Jun 18, 2024 11.73 12.00 9.770 10.20 22,641 -1.59(-13.49%)
Jun 17, 2024 11.23 12.31 10.90 11.79 76,114 +0.83(+7.57%)
Jun 14, 2024 10.49 10.96 9.800 10.96 14,034 +0.63(+6.10%)
Jun 13, 2024 8.670 10.52 8.270 10.33 56,342 +2.02(+24.31%)
Jun 12, 2024 8.010 8.540 8.010 8.310 6,977 +0.23(+2.85%)
Jun 11, 2024 7.800 8.100 7.800 8.080 3,855 +0.29(+3.72%)
Jun 10, 2024 7.650 8.100 7.650 7.790 11,333 +0.08(+1.04%)
Jun 07, 2024 7.610 7.772 7.600 7.710 4,915 +0.19(+2.53%)
Jun 06, 2024 7.760 7.800 7.460 7.520 2,769 +0.02(+0.27%)
Jun 05, 2024 7.550 7.900 7.249 7.500 19,103 +0.15(+2.04%)
Jun 04, 2024 7.310 7.690 7.290 7.350 10,573 +0.09(+1.24%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.