Skip to main content

T Stamp Inc (NQ: IDAI )

1.260 -0.010 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.290 1.290 1.230 1.260 92,812 -0.01(-1.18%)
Feb 22, 2024 1.380 1.380 1.232 1.275 293,844 -0.08(-5.90%)
Feb 21, 2024 1.440 1.456 1.320 1.355 149,226 -0.09(-6.55%)
Feb 20, 2024 1.400 1.500 1.350 1.450 276,387 +0.05(+3.57%)
Feb 16, 2024 1.510 2.500 1.390 1.400 2,177,797 -0.14(-9.09%)
Feb 15, 2024 1.550 1.550 1.410 1.540 102,618 +0.06(+4.05%)
Feb 14, 2024 1.450 1.570 1.420 1.480 57,318 +0.03(+2.07%)
Feb 13, 2024 1.430 1.460 1.360 1.450 123,235 +0.05(+3.57%)
Feb 12, 2024 1.410 1.490 1.350 1.400 80,700 -0.03(-2.10%)
Feb 09, 2024 1.415 1.500 1.350 1.430 112,153 +0.04(+2.88%)
Feb 08, 2024 1.440 1.490 1.330 1.390 81,176 -0.05(-3.47%)
Feb 07, 2024 1.420 1.440 1.370 1.440 29,064 +0.04(+3.22%)
Feb 06, 2024 1.450 1.452 1.360 1.395 49,224 -0.05(-3.79%)
Feb 05, 2024 1.432 1.470 1.402 1.450 26,155 +0.03(+2.11%)
Feb 02, 2024 1.490 1.490 1.330 1.420 110,001 -0.04(-2.74%)
Feb 01, 2024 1.460 1.460 1.400 1.460 42,019 +0.02(+1.39%)
Jan 31, 2024 1.500 1.500 1.410 1.440 76,181 -0.04(-2.70%)
Jan 30, 2024 1.510 1.510 1.430 1.480 24,362 +0.00(+0.00%)
Jan 29, 2024 1.520 1.550 1.400 1.480 56,772 +0.00(+0.00%)
Jan 26, 2024 1.490 1.520 1.450 1.480 27,089 +0.02(+1.37%)
Jan 25, 2024 1.450 1.540 1.420 1.460 39,031 -0.04(-2.67%)
Jan 24, 2024 1.640 1.640 1.400 1.500 48,245 -0.04(-2.60%)
Jan 23, 2024 1.670 1.709 1.500 1.540 136,555 -0.04(-2.53%)
Jan 22, 2024 1.510 1.750 1.460 1.580 395,329 +0.12(+8.22%)
Jan 19, 2024 1.450 1.460 1.400 1.460 29,252 +0.07(+5.04%)
Jan 18, 2024 1.420 1.420 1.350 1.390 35,812 -0.03(-2.11%)
Jan 17, 2024 1.430 1.450 1.400 1.420 67,134 -0.01(-0.70%)
Jan 16, 2024 1.390 1.540 1.380 1.430 160,511 +0.10(+7.52%)
Jan 12, 2024 1.375 1.375 1.300 1.330 28,425 +0.03(+2.30%)
Jan 11, 2024 1.360 1.400 1.300 1.300 108,355 -0.07(-5.11%)
Jan 10, 2024 1.400 1.448 1.330 1.370 29,354 -0.02(-1.44%)
Jan 09, 2024 1.490 1.490 1.320 1.390 55,805 -0.10(-6.70%)
Jan 08, 2024 1.490 1.530 1.460 1.490 42,689 +0.03(+2.05%)
Jan 05, 2024 1.420 1.470 1.410 1.460 21,140 +0.01(+0.69%)
Jan 04, 2024 1.500 1.590 1.400 1.450 149,040 -0.05(-3.33%)
Jan 03, 2024 1.510 1.510 1.430 1.500 40,533 +0.04(+2.74%)
Jan 02, 2024 1.430 1.500 1.350 1.460 113,068 +0.09(+6.57%)
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%)
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.