Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Authid Inc (NQ: AUID )

7.700 -0.370 (-4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2023 6.000 6.407 4.400 4.580 38,069 -1.26(-21.53%)
Jan 30, 2023 4.400 6.970 4.320 5.837 115,765 +1.44(+32.90%)
Jan 27, 2023 4.240 4.800 4.002 4.392 9,617 +0.23(+5.58%)
Jan 26, 2023 4.479 4.479 4.002 4.160 6,338 -0.32(-7.14%)
Jan 25, 2023 4.800 4.800 4.162 4.480 3,016 +0.00(+0.00%)
Jan 24, 2023 4.720 4.720 4.480 4.480 476 -0.24(-5.08%)
Jan 23, 2023 4.640 4.800 4.400 4.720 9,084 +0.31(+7.14%)
Jan 20, 2023 4.920 4.920 4.400 4.406 3,806 -0.08(-1.84%)
Jan 19, 2023 4.640 4.640 4.488 4.488 104 -0.23(-4.95%)
Jan 18, 2023 4.960 4.960 4.680 4.722 2,702 -0.14(-2.86%)
Jan 17, 2023 5.120 5.368 4.586 4.861 7,532 -0.58(-10.62%)
Jan 13, 2023 5.120 6.112 5.104 5.438 2,703 +0.24(+4.60%)
Jan 12, 2023 5.041 5.200 4.720 5.199 1,141 -0.05(-0.91%)
Jan 11, 2023 5.040 5.328 4.720 5.247 4,000 +0.13(+2.50%)
Jan 10, 2023 4.400 5.119 4.160 5.119 8,139 +0.56(+12.26%)
Jan 09, 2023 5.559 5.559 4.400 4.560 3,811 -0.30(-6.13%)
Jan 06, 2023 5.039 5.040 4.400 4.858 4,781 -0.26(-5.13%)
Jan 05, 2023 5.000 5.462 4.881 5.120 1,570 -0.08(-1.52%)
Jan 04, 2023 5.599 5.600 5.040 5.199 1,152 +0.16(+3.16%)
Jan 03, 2023 4.865 5.880 4.865 5.040 2,556 +0.41(+8.79%)
Dec 30, 2022 4.400 4.840 4.400 4.633 3,030 +0.05(+1.01%)
Dec 29, 2022 4.720 4.720 4.000 4.586 9,575 -0.13(-2.85%)
Dec 28, 2022 4.801 5.120 4.720 4.721 4,922 -0.08(-1.67%)
Dec 27, 2022 5.440 5.441 4.800 4.801 9,761 -0.24(-4.84%)
Dec 23, 2022 6.240 6.240 5.042 5.045 10,829 -1.20(-19.16%)
Dec 22, 2022 6.640 7.038 6.228 6.241 2,958 -0.02(-0.40%)
Dec 21, 2022 6.413 6.416 6.266 6.266 3,988 +0.00(+0.00%)
Dec 20, 2022 6.400 6.560 6.191 6.266 4,862 -0.09(-1.37%)
Dec 19, 2022 6.800 6.814 6.240 6.353 1,501 -0.21(-3.17%)
Dec 16, 2022 6.000 7.599 5.965 6.561 10,779 +0.88(+15.49%)
Dec 15, 2022 6.054 7.200 5.681 5.681 377 -0.52(-8.43%)
Dec 14, 2022 7.200 7.680 5.520 6.204 8,731 -1.48(-19.22%)
Dec 13, 2022 7.714 7.750 7.200 7.680 3,025 +0.45(+6.17%)
Dec 12, 2022 8.000 8.000 7.200 7.234 4,198 -0.53(-6.79%)
Dec 09, 2022 7.680 8.240 7.680 7.761 714 +0.39(+5.26%)
Dec 08, 2022 7.200 7.999 7.200 7.373 5,797 -0.63(-7.84%)
Dec 07, 2022 7.599 9.200 7.599 8.000 6,886 +0.78(+10.83%)
Dec 06, 2022 6.720 7.600 6.720 7.218 8,883 +0.31(+4.54%)
Dec 05, 2022 7.748 7.748 6.905 6.905 3,564 -0.06(-0.79%)
Dec 02, 2022 7.680 7.718 6.513 6.960 6,177 -1.28(-15.50%)
Dec 01, 2022 9.520 9.840 8.160 8.237 2,816 -0.64(-7.24%)
Nov 30, 2022 7.596 9.200 7.590 8.880 7,549 +1.24(+16.21%)
Nov 29, 2022 7.520 7.920 7.440 7.642 6,817 +0.28(+3.80%)
Nov 28, 2022 7.520 7.834 7.362 7.362 5,462 -0.56(-7.05%)
Nov 25, 2022 7.600 7.920 7.200 7.920 5,967 +0.32(+4.21%)
Nov 23, 2022 7.520 7.600 6.840 7.600 6,350 +0.31(+4.28%)
Nov 22, 2022 7.243 7.520 6.482 7.288 7,370 +0.41(+5.89%)
Nov 21, 2022 7.280 7.280 6.366 6.882 2,390 -0.06(-0.88%)
Nov 18, 2022 6.333 7.200 6.240 6.943 481 +0.38(+5.84%)
Nov 17, 2022 7.029 7.029 6.001 6.560 5,168 -0.88(-11.83%)
Nov 16, 2022 7.680 7.681 7.318 7.440 863 -0.24(-3.12%)
Nov 15, 2022 7.360 7.680 6.650 7.680 4,802 +0.16(+2.13%)
Nov 14, 2022 7.520 7.760 7.200 7.520 9,559 +0.32(+4.44%)
Nov 11, 2022 8.362 8.362 7.105 7.200 5,347 -0.80(-10.00%)
Nov 10, 2022 8.640 8.670 8.000 8.000 1,298 +0.00(+0.00%)
Nov 09, 2022 8.320 8.320 8.000 8.000 896 -0.65(-7.53%)
Nov 08, 2022 9.240 9.240 8.247 8.651 1,491 -0.31(-3.45%)
Nov 07, 2022 9.471 9.471 8.800 8.960 313 -0.10(-1.05%)
Nov 04, 2022 8.560 9.920 8.534 9.055 414 +0.66(+7.80%)
Nov 03, 2022 8.640 11.00 8.400 8.400 2,905 -0.20(-2.33%)
Nov 02, 2022 10.97 10.97 8.400 8.600 1,499 -0.60(-6.52%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.