Skip to main content

T Stamp Inc (NQ: IDAI )

0.6900 -0.1500 (-17.86%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 0.6410 0.7500 0.6101 0.6900 19,963,668 -0.15(-17.86%)
Nov 27, 2024 0.6974 0.8583 0.5233 0.8400 374,400,704 +0.47(+130.14%)
Nov 26, 2024 0.3609 0.4859 0.3110 0.3650 551,431,360 +0.18(+102.78%)
Nov 25, 2024 0.1755 0.1942 0.1718 0.1800 2,672,115 +0.00(+2.56%)
Nov 22, 2024 0.1876 0.1876 0.1707 0.1755 515,275 -0.01(-6.45%)
Nov 21, 2024 0.1745 0.1898 0.1721 0.1876 335,523 +0.01(+4.28%)
Nov 20, 2024 0.2000 0.2000 0.1491 0.1799 1,855,757 -0.02(-9.60%)
Nov 19, 2024 0.1910 0.2069 0.1860 0.1990 1,448,901 +0.01(+4.19%)
Nov 18, 2024 0.1881 0.1970 0.1810 0.1910 1,355,007 +0.00(+1.00%)
Nov 15, 2024 0.1900 0.1900 0.1770 0.1891 596,913 -0.00(-0.63%)
Nov 14, 2024 0.2000 0.2000 0.1700 0.1903 1,143,049 +0.00(+0.42%)
Nov 13, 2024 0.1751 0.1914 0.1616 0.1895 2,088,061 +0.01(+5.63%)
Nov 12, 2024 0.1792 0.1870 0.1749 0.1794 902,580 -0.00(-2.13%)
Nov 11, 2024 0.1800 0.1870 0.1730 0.1833 828,050 +0.00(+1.44%)
Nov 08, 2024 0.1618 0.1878 0.1610 0.1807 3,038,702 +0.02(+9.38%)
Nov 07, 2024 0.1896 0.1947 0.1606 0.1652 4,112,585 -0.02(-13.10%)
Nov 06, 2024 0.1700 0.2139 0.1700 0.1901 5,678,343 +0.01(+3.09%)
Nov 05, 2024 0.2268 0.2380 0.1700 0.1844 6,337,462 -0.06(-24.73%)
Nov 04, 2024 0.2119 0.2855 0.2110 0.2450 23,165,936 +0.03(+15.73%)
Nov 01, 2024 0.2185 0.2199 0.2101 0.2117 109,160 -0.01(-3.11%)
Oct 31, 2024 0.2228 0.2228 0.2134 0.2185 68,777 -0.00(-1.97%)
Oct 30, 2024 0.2246 0.2246 0.2192 0.2229 78,411 -0.00(-0.76%)
Oct 29, 2024 0.2244 0.2289 0.2151 0.2246 373,610 +0.00(+0.09%)
Oct 28, 2024 0.2200 0.2249 0.2183 0.2244 150,916 +0.00(+1.36%)
Oct 25, 2024 0.2200 0.2299 0.2154 0.2214 226,882 -0.01(-3.19%)
Oct 24, 2024 0.2150 0.2419 0.2150 0.2287 576,512 +0.01(+4.96%)
Oct 23, 2024 0.2200 0.2468 0.2144 0.2179 1,400,232 -0.01(-2.94%)
Oct 22, 2024 0.2169 0.2474 0.2161 0.2245 830,661 +0.01(+3.50%)
Oct 21, 2024 0.2053 0.2179 0.2053 0.2169 197,047 +0.01(+3.88%)
Oct 18, 2024 0.2060 0.2108 0.2050 0.2088 120,527 -0.00(-0.48%)
Oct 17, 2024 0.1990 0.2169 0.1990 0.2098 335,791 +0.01(+6.17%)
Oct 16, 2024 0.1933 0.1999 0.1930 0.1976 250,609 +0.00(+2.22%)
Oct 15, 2024 0.1993 0.2018 0.1911 0.1933 220,380 -0.01(-3.01%)
Oct 14, 2024 0.2000 0.2079 0.1980 0.1993 141,942 -0.01(-3.25%)
Oct 11, 2024 0.2200 0.2207 0.2001 0.2060 296,734 -0.01(-4.67%)
Oct 10, 2024 0.2209 0.2219 0.2107 0.2161 137,241 -0.00(-0.78%)
Oct 09, 2024 0.2214 0.2249 0.2159 0.2178 88,243 -0.01(-2.77%)
Oct 08, 2024 0.2300 0.2300 0.2190 0.2240 187,311 +0.00(+0.67%)
Oct 07, 2024 0.2169 0.2270 0.2145 0.2225 285,351 +0.01(+3.34%)
Oct 04, 2024 0.2112 0.2169 0.2051 0.2153 197,704 +0.00(+1.94%)
Oct 03, 2024 0.2122 0.2198 0.2100 0.2112 148,126 -0.00(-1.54%)
Oct 02, 2024 0.2220 0.2220 0.2101 0.2145 149,623 -0.01(-2.94%)
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.