Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

T Stamp Inc (NQ: IDAI )

0.6521 +0.0031 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 22, 2024 0.6775 0.6900 0.6100 0.6490 181,787 -0.03(-4.45%)
May 21, 2024 0.6900 0.6971 0.6624 0.6792 131,482 -0.01(-0.86%)
May 20, 2024 0.6500 0.7097 0.6500 0.6851 200,373 +0.00(+0.72%)
May 17, 2024 0.6722 0.7148 0.6722 0.6802 72,783 +0.00(+0.40%)
May 16, 2024 0.6900 0.7373 0.6710 0.6775 174,679 -0.00(-0.37%)
May 15, 2024 0.7300 0.7400 0.6700 0.6800 94,001 -0.07(-9.09%)
May 14, 2024 0.7536 0.7719 0.7292 0.7480 50,290 -0.02(-2.03%)
May 13, 2024 0.8200 0.8250 0.6600 0.7635 170,643 -0.04(-4.56%)
May 10, 2024 0.8363 0.8700 0.7811 0.8000 48,889 -0.03(-4.19%)
May 09, 2024 0.8700 0.8697 0.8258 0.8350 15,916 -0.03(-2.93%)
May 08, 2024 0.8318 0.8698 0.8250 0.8602 24,814 +0.02(+1.80%)
May 07, 2024 0.8445 0.8599 0.8300 0.8450 19,906 +0.01(+1.79%)
May 06, 2024 0.8200 0.8488 0.8100 0.8301 33,769 +0.01(+0.62%)
May 03, 2024 0.8700 0.8700 0.8100 0.8250 48,254 -0.01(-1.17%)
May 02, 2024 0.8150 0.8870 0.8150 0.8348 116,628 +0.01(+1.82%)
May 01, 2024 0.7900 0.8398 0.7849 0.8199 85,549 +0.04(+5.81%)
Apr 30, 2024 0.7846 0.8179 0.7701 0.7749 13,114 -0.01(-1.49%)
Apr 29, 2024 0.7800 0.8200 0.7564 0.7866 64,554 +0.02(+2.16%)
Apr 26, 2024 0.7869 0.7872 0.7625 0.7700 23,834 +0.01(+1.32%)
Apr 25, 2024 0.7690 0.7879 0.7300 0.7600 88,729 -0.00(-0.26%)
Apr 24, 2024 0.7680 0.7883 0.7600 0.7620 41,189 -0.02(-2.67%)
Apr 23, 2024 0.7600 0.8052 0.7600 0.7829 41,952 +0.00(+0.40%)
Apr 22, 2024 0.8100 0.8181 0.7502 0.7798 191,202 -0.04(-4.91%)
Apr 19, 2024 0.8200 0.8370 0.8027 0.8201 110,865 -0.02(-2.08%)
Apr 18, 2024 0.8650 0.8898 0.8200 0.8375 68,973 -0.01(-1.49%)
Apr 17, 2024 0.9300 0.9399 0.8355 0.8502 152,313 -0.08(-8.83%)
Apr 16, 2024 0.9200 0.9425 0.8900 0.9325 132,210 -0.00(-0.36%)
Apr 15, 2024 1.000 1.000 0.9100 0.9359 123,879 -0.03(-2.75%)
Apr 12, 2024 0.9800 0.9994 0.9301 0.9624 122,185 -0.05(-4.71%)
Apr 11, 2024 0.9549 1.050 0.9404 1.010 278,281 +0.04(+4.19%)
Apr 10, 2024 0.9500 0.9700 0.9401 0.9694 69,562 -0.00(-0.06%)
Apr 09, 2024 0.9900 0.9899 0.9423 0.9700 91,905 -0.01(-0.91%)
Apr 08, 2024 0.9499 1.070 0.9300 0.9789 268,783 +0.03(+3.04%)
Apr 05, 2024 0.9480 0.9651 0.9200 0.9500 86,756 +0.00(+0.00%)
Apr 04, 2024 0.9300 0.9669 0.9001 0.9500 225,995 +0.03(+3.28%)
Apr 03, 2024 0.9000 0.9300 0.8501 0.9198 191,616 +0.01(+1.31%)
Apr 02, 2024 0.9650 0.9680 0.8950 0.9079 150,340 -0.06(-6.21%)
Apr 01, 2024 0.9699 0.9789 0.9300 0.9680 139,784 +0.04(+4.81%)
Mar 28, 2024 0.9397 0.9584 0.8800 0.9236 242,353 -0.02(-1.71%)
Mar 27, 2024 0.8978 0.9498 0.8900 0.9397 320,391 +0.05(+5.58%)
Mar 26, 2024 0.9000 0.9320 0.8900 0.8900 170,737 -0.02(-2.18%)
Mar 25, 2024 0.8800 0.9449 0.8800 0.9098 163,756 +0.03(+3.68%)
Mar 22, 2024 0.8800 0.9898 0.8682 0.8775 550,861 -0.02(-1.89%)
Mar 21, 2024 0.9850 0.9900 0.8850 0.8944 460,174 -0.07(-6.83%)
Mar 20, 2024 1.010 1.030 0.9226 0.9600 471,623 -0.05(-4.95%)
Mar 19, 2024 1.080 1.096 0.9939 1.010 796,532 -0.07(-6.48%)
Mar 18, 2024 1.100 1.170 1.050 1.080 1,094,103 +0.01(+0.93%)
Mar 15, 2024 1.050 1.270 1.020 1.070 1,579,895 +0.03(+2.88%)
Mar 14, 2024 1.000 1.140 0.9900 1.040 709,609 +0.05(+5.05%)
Mar 13, 2024 1.120 1.500 0.9823 0.9900 5,777,807 -0.09(-8.33%)
Mar 12, 2024 1.120 1.140 1.050 1.080 369,512 -0.03(-2.70%)
Mar 11, 2024 1.140 1.148 1.060 1.110 186,887 -0.02(-1.77%)
Mar 08, 2024 1.140 1.160 1.060 1.130 202,200 +0.02(+1.80%)
Mar 07, 2024 1.040 1.330 1.040 1.110 1,423,624 +0.06(+5.71%)
Mar 06, 2024 1.080 1.110 1.040 1.050 144,318 -0.03(-2.78%)
Mar 05, 2024 1.090 1.100 1.040 1.080 151,774 -0.01(-0.92%)
Mar 04, 2024 1.100 1.160 1.050 1.090 268,608 +0.01(+0.93%)
Mar 01, 2024 1.120 1.180 1.050 1.080 296,623 +0.00(+0.00%)
Feb 29, 2024 1.180 1.220 1.040 1.080 522,792 -0.08(-6.90%)
Feb 28, 2024 1.350 1.370 1.160 1.160 1,408,486 -0.16(-12.12%)
Feb 27, 2024 1.310 1.530 1.252 1.320 1,815,597 -0.01(-0.75%)
Feb 26, 2024 1.280 1.430 1.210 1.330 555,933 +0.07(+5.56%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.