Free Trial

authID (AUID) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free AUID Stock Alerts
$7.68
-0.12 (-1.54%)
(As of 10:01 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

authID Stock Price Performance

5 Day
Performance
-9.65%
1 Month
Performance
-1.03%
3 Month
Performance
-29.54%
6 Month
Performance
+18.70%
Year-To-Date
Performance
-18.82%
1 Year
Performance
+145.96%
Receive AUID Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for authID and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Trump’s Former Wingman Bets Big on AI
One of his AI company’s earliest investors was the CIA’s venture capital arm called In-Q-Tel … named after Q, the fictional character who makes gadgets for James Bond. Soon, an alphabet soup of 30 government agencies would entrust the company with their most sensitive information.
Get the full story here.

AUID Stock Chart for Wednesday, May, 15, 2024

AUID Chart by TradingView

authID Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$7.80$7.68
-1.54%		$8.10$7.4023,125 shs$72.58 million
05/13/2024$8.50$7.80
-8.24%		$8.49$7.7015,928 shs$73.71 million
05/10/2024$7.95$8.50
+6.92%		$8.51$7.7732,599 shs$80.33 million
05/09/2024$8.74$7.95
-9.04%		$9.00$7.8523,884 shs$75.13 million
05/08/2024$8.82$8.74
-0.91%		$9.16$8.6635,356 shs$82.59 million
05/07/2024$8.53$8.82
+3.40%		$9.26$8.4718,945 shs$83.35 million
05/06/2024$8.95$8.53
-4.69%		$9.09$8.5031,087 shs$80.61 million
05/03/2024$7.88$8.95
+13.58%		$9.04$7.9770,068 shs$84.58 million
05/02/2024$7.58$7.88
+3.96%		$7.90$7.5130,756 shs$74.47 million
05/01/2024$7.67$7.58
-1.17%		$7.90$7.4423,787 shs$71.63 million
04/30/2024$7.97$7.67
-3.76%		$8.17$7.3024,372 shs$72.48 million
04/29/2024$7.52$7.97
+5.98%		$8.24$7.7226,046 shs$75.32 million
04/26/2024$8.03$7.52
-6.29%		$8.26$7.2833,163 shs$71.06 million
04/25/2024$7.39$8.03
+8.59%		$8.20$7.3418,630 shs$75.84 million
04/24/2024$7.16$7.39
+3.21%		$7.60$7.0020,023 shs$69.84 million
04/23/2024$7.69$7.16
-6.89%		$7.30$6.74145,080 shs$67.66 million
04/22/2024$7.70$7.69
-0.13%		$8.25$7.4052,029 shs$72.67 million
04/19/2024$8.07$7.70
-4.58%		$7.75$7.3520,568 shs$72.77 million
04/18/2024$8.00$8.07
+0.88%		$8.07$7.4418,556 shs$76.26 million
04/17/2024$7.76$8.00
+3.09%		$8.01$8.001,450 shs$75.60 million
04/16/2024$7.76$7.76$7.78$7.4816,498 shs$73.33 million
04/15/2024$7.50$7.76
+3.47%		$8.07$7.5051,689 shs$73.33 million
04/12/2024$7.30$7.50
+2.74%		$8.45$7.3434,391 shs$70.88 million
04/11/2024$7.93$7.30
-7.94%		$8.00$7.189,600 shs$68.99 million
04/10/2024$7.98$7.93
-0.63%		$7.93$7.652,252 shs$74.94 million
04/09/2024$8.01$7.98
-0.37%		$7.98$7.98440 shs$75.41 million
04/08/2024$8.41$8.01
-4.76%		$8.33$8.012,332 shs$75.69 million
04/05/2024$7.99$8.41
+5.26%		$8.50$7.6123,944 shs$79.47 million
04/04/2024$7.90$7.99
+1.14%		$8.16$7.806,344 shs$75.51 million
04/03/2024$7.94$7.90
-0.50%		$7.90$7.701,451 shs$74.66 million
04/02/2024$7.95$7.94
-0.13%		$8.01$7.6114,695 shs$75.03 million
04/01/2024$7.63$7.95
+4.19%		$8.17$7.6252,677 shs$75.13 million
03/29/2024$7.63$7.63$8.45$7.5227,579 shs$72.10 million
03/28/2024$7.75$7.63
-1.55%		$8.45$7.5227,579 shs$72.10 million
03/27/2024$7.39$7.75
+4.87%		$7.75$6.9116,313 shs$73.24 million
03/26/2024$7.20$7.39
+2.60%		$7.48$7.0439,408 shs$69.84 million
03/25/2024$7.18$7.20
+0.31%		$7.20$6.999,841 shs$68.06 million
03/22/2024$7.01$7.18
+2.43%		$7.51$6.8347,337 shs$56.58 million
03/21/2024$9.30$7.01
-24.62%		$8.75$6.41178,869 shs$55.24 million
03/20/2024$9.07$9.30
+2.54%		$9.61$8.8541,774 shs$73.28 million
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
03/19/2024$9.01$9.07
+0.67%		$9.73$9.0514,986 shs$71.43 million
03/18/2024$7.99$9.01
+12.77%		$9.49$8.2535,372 shs$71.00 million
03/15/2024$8.79$7.99
-9.10%		$9.16$7.9952,427 shs$62.96 million
03/14/2024$8.49$8.79
+3.53%		$9.35$8.2629,371 shs$69.22 million
03/13/2024$8.41$8.49
+0.95%		$8.49$7.8523,239 shs$66.90 million
03/12/2024$8.70$8.41
-3.33%		$9.47$8.4114,556 shs$66.27 million
03/11/2024$9.47$8.70
-8.13%		$9.30$7.7551,645 shs$68.56 million
03/08/2024$9.94$9.47
-4.73%		$10.35$9.2117,262 shs$74.62 million
03/07/2024$10.04$9.94
-1.00%		$10.18$9.589,229 shs$78.33 million
03/06/2024$9.93$10.04
+1.11%		$10.04$9.5011,012 shs$79.12 million
03/05/2024$10.00$9.93
-0.70%		$10.14$9.844,786 shs$78.25 million
03/04/2024$9.74$10.00
+2.67%		$10.16$9.586,922 shs$78.80 million
03/01/2024$9.54$9.74
+2.10%		$10.11$9.554,680 shs$76.75 million
02/29/2024$9.26$9.54
+3.02%		$9.91$9.549,126 shs$75.13 million
02/28/2024$9.88$9.26
-6.28%		$10.86$9.1021,731 shs$72.97 million
02/27/2024$10.52$9.88
-6.08%		$10.61$9.7222,393 shs$77.85 million
02/26/2024$10.71$10.52
-1.77%		$11.39$10.496,958 shs$82.90 million
02/23/2024$10.60$10.71
+1.04%		$10.71$10.225,386 shs$84.40 million
02/22/2024$10.42$10.60
+1.73%		$10.82$10.115,034 shs$83.53 million
02/21/2024$10.39$10.42
+0.29%		$10.48$10.069,996 shs$82.11 million
02/20/2024$10.00$10.39
+3.90%		$11.59$10.2914,989 shs$81.87 million
02/19/2024$10.00$10.00$12.27$9.3042,500 shs$78.75 million
02/16/2024$10.90$10.00
-8.26%		$12.27$9.3042,538 shs$78.80 million
02/15/2024$11.70$10.90
-6.84%		$13.05$10.5232,752 shs$85.84 million
02/14/2024$11.95$11.70
-2.09%		$13.63$11.5741,145 shs$92.20 million

Related Companies:
This page (NASDAQ:AUID) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden FINISHED On June 13th?
Paradigm Press
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
is this a buy and hold stock?
Tips4Traders
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News