Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

T Stamp Inc (NQ: IDAI )

0.5870 +0.0080 (+1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Dec 29, 2023 1.450 1.488 1.360 1.370 84,620 -0.09(-6.16%)
Dec 28, 2023 1.400 1.470 1.320 1.460 130,248 +0.14(+10.61%)
Dec 27, 2023 1.310 1.340 1.280 1.320 23,454 +0.00(+0.00%)
Dec 26, 2023 1.330 1.340 1.275 1.320 58,252 -0.04(-2.94%)
Dec 22, 2023 1.400 1.490 1.290 1.360 107,481 -0.07(-4.90%)
Dec 21, 2023 1.290 1.450 1.260 1.430 52,016 +0.09(+6.72%)
Dec 20, 2023 1.260 1.350 1.260 1.340 34,141 +0.04(+3.08%)
Dec 19, 2023 1.290 1.320 1.250 1.300 61,050 +0.00(+0.00%)
Dec 18, 2023 1.290 1.330 1.250 1.300 49,886 +0.10(+8.33%)
Dec 15, 2023 1.330 1.330 1.200 1.200 165,149 -0.11(-8.40%)
Dec 14, 2023 1.410 1.410 1.210 1.310 236,988 -0.05(-3.68%)
Dec 13, 2023 1.280 1.400 1.280 1.360 69,864 +0.06(+4.62%)
Dec 12, 2023 1.300 1.320 1.290 1.300 22,440 -0.02(-1.52%)
Dec 11, 2023 1.390 1.390 1.310 1.320 35,382 -0.05(-3.64%)
Dec 08, 2023 1.370 1.390 1.280 1.370 42,140 +0.02(+1.47%)
Dec 07, 2023 1.460 1.465 1.250 1.350 43,151 -0.11(-7.53%)
Dec 06, 2023 1.520 1.560 1.380 1.460 44,559 -0.05(-3.31%)
Dec 05, 2023 1.550 1.620 1.500 1.510 45,226 -0.05(-3.21%)
Dec 04, 2023 1.570 1.618 1.490 1.560 83,429 -0.09(-5.45%)
Dec 01, 2023 1.648 1.770 1.600 1.650 102,304 +0.00(+0.00%)
Nov 30, 2023 1.610 1.690 1.594 1.650 62,811 +0.11(+7.14%)
Nov 29, 2023 1.570 1.600 1.520 1.540 22,606 -0.06(-3.75%)
Nov 28, 2023 1.630 1.650 1.520 1.600 30,774 +0.00(+0.00%)
Nov 27, 2023 1.600 1.630 1.510 1.600 57,369 +0.02(+1.27%)
Nov 24, 2023 1.500 1.580 1.480 1.580 22,178 +0.07(+4.64%)
Nov 22, 2023 1.460 1.550 1.460 1.510 12,903 +0.04(+2.72%)
Nov 21, 2023 1.460 1.501 1.433 1.470 20,660 +0.00(+0.33%)
Nov 20, 2023 1.400 1.480 1.350 1.465 42,472 -0.01(-0.66%)
Nov 17, 2023 1.410 1.490 1.410 1.475 44,642 +0.03(+1.72%)
Nov 16, 2023 1.500 1.510 1.410 1.450 30,227 -0.09(-5.84%)
Nov 15, 2023 1.470 1.605 1.450 1.540 71,651 +0.07(+4.76%)
Nov 14, 2023 1.400 1.520 1.400 1.470 61,123 +0.06(+4.26%)
Nov 13, 2023 1.480 1.480 1.350 1.410 19,379 -0.01(-0.70%)
Nov 10, 2023 1.460 1.460 1.370 1.420 38,051 +0.05(+3.65%)
Nov 09, 2023 1.540 1.540 1.320 1.370 70,533 -0.10(-6.80%)
Nov 08, 2023 1.650 1.700 1.430 1.470 177,583 -0.09(-6.07%)
Nov 07, 2023 1.420 1.590 1.400 1.565 101,488 +0.16(+10.99%)
Nov 06, 2023 1.500 1.500 1.400 1.410 55,681 +0.02(+1.44%)
Nov 03, 2023 1.400 1.440 1.270 1.390 134,440 +0.06(+4.51%)
Nov 02, 2023 1.230 1.398 1.150 1.330 202,921 +0.17(+14.66%)
Nov 01, 2023 1.180 1.210 1.150 1.160 20,748 +0.00(+0.00%)
Oct 31, 2023 1.180 1.220 1.140 1.160 14,311 +0.01(+0.87%)
Oct 30, 2023 1.300 1.320 1.110 1.150 97,832 -0.18(-13.53%)
Oct 27, 2023 1.320 1.349 1.250 1.330 37,629 +0.06(+4.72%)
Oct 26, 2023 1.340 1.350 1.210 1.270 83,447 -0.08(-5.93%)
Oct 25, 2023 1.340 1.350 1.220 1.350 81,193 +0.11(+8.87%)
Oct 24, 2023 1.200 1.300 1.198 1.240 26,898 +0.00(+0.00%)
Oct 23, 2023 1.290 1.290 1.170 1.240 104,624 -0.05(-3.88%)
Oct 20, 2023 1.300 1.340 1.290 1.290 41,262 -0.06(-4.44%)
Oct 19, 2023 1.380 1.380 1.290 1.350 28,031 +0.00(+0.00%)
Oct 18, 2023 1.420 1.500 1.320 1.350 133,171 -0.10(-6.90%)
Oct 17, 2023 1.460 1.530 1.420 1.450 37,467 -0.01(-0.68%)
Oct 16, 2023 1.500 1.530 1.450 1.460 82,319 -0.06(-3.95%)
Oct 13, 2023 1.626 1.626 1.500 1.520 31,259 -0.01(-0.65%)
Oct 12, 2023 1.670 1.672 1.510 1.530 150,844 -0.12(-7.27%)
Oct 11, 2023 1.670 1.700 1.560 1.650 48,476 +0.04(+2.48%)
Oct 10, 2023 1.600 1.611 1.515 1.610 74,387 +0.05(+3.21%)
Oct 09, 2023 1.600 1.630 1.540 1.560 45,343 -0.04(-2.50%)
Oct 06, 2023 1.550 1.600 1.500 1.600 47,423 +0.05(+3.23%)
Oct 05, 2023 1.560 1.600 1.530 1.550 16,935 -0.04(-2.52%)
Oct 04, 2023 1.480 1.590 1.480 1.590 42,456 +0.09(+6.00%)
Oct 03, 2023 1.600 1.707 1.467 1.500 113,713 -0.09(-5.66%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.