Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Idex Biometrics ASA ADR (NQ: IDBA )

4.880 UNCHANGED
Last Price Updated: 9:56 AM EDT, Aug 9, 2023 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 (%)
Jul 29, 2022 8.050 8.265 8.050 8.265 620 +0.45(+5.76%)
Jul 28, 2022 7.730 7.815 7.500 7.815 2,799 +0.07(+0.84%)
Jul 27, 2022 7.500 7.750 7.490 7.750 377 +0.51(+7.04%)
Jul 26, 2022 7.380 7.380 7.240 7.240 1,943 -0.16(-2.16%)
Jul 25, 2022 7.400 7.400 7.400 7.400 313 -0.03(-0.40%)
Jul 22, 2022 7.500 7.560 7.430 7.430 3,947 -0.29(-3.69%)
Jul 21, 2022 7.360 7.720 7.360 7.715 1,885 +0.10(+1.38%)
Jul 20, 2022 7.750 7.750 7.610 7.610 703 +0.26(+3.54%)
Jul 19, 2022 7.650 7.650 7.150 7.350 2,966 -0.15(-2.00%)
Jul 18, 2022 7.500 7.710 7.500 7.500 956 -0.22(-2.83%)
Jul 15, 2022 7.300 7.718 7.230 7.718 958 +0.02(+0.24%)
Jul 14, 2022 7.970 7.970 7.450 7.700 1,273 -0.02(-0.26%)
Jul 13, 2022 7.550 8.040 7.367 7.720 2,271 -0.13(-1.66%)
Jul 12, 2022 8.110 8.110 7.850 7.850 1,967 -0.26(-3.21%)
Jul 11, 2022 8.190 8.280 7.700 8.110 3,150 -0.02(-0.25%)
Jul 08, 2022 8.580 9.450 8.130 8.130 1,572 +0.30(+3.83%)
Jul 07, 2022 8.000 8.080 7.700 7.830 2,787 -0.25(-3.09%)
Jul 06, 2022 8.110 8.410 8.080 8.080 845 -0.63(-7.23%)
Jul 05, 2022 8.710 8.710 8.710 8.710 975 -1.21(-12.24%)
Jun 29, 2022 9.925 2 -1.79(-15.24%)
Jun 27, 2022 11.71 29 +0.48(+4.27%)
Jun 24, 2022 9.730 11.23 9.730 11.23 635 +1.13(+11.19%)
Jun 15, 2022 10.10 0 +0.10(+1.00%)
Jun 13, 2022 10.00 57 +0.00(+0.00%)
Jun 03, 2022 10.00 22 -0.99(-9.01%)
Jun 02, 2022 11.27 14.15 9.980 10.99 4,845 +0.15(+1.38%)
May 31, 2022 10.84 3 +0.84(+8.40%)
May 27, 2022 10.00 10.00 10.00 10.00 464 +0.50(+5.26%)
May 25, 2022 9.500 3 -0.25(-2.56%)
May 20, 2022 9.750 26 -0.25(-2.50%)
May 19, 2022 10.00 10.00 10.00 10.00 707 +0.00(+0.00%)
May 18, 2022 10.00 10.00 10.00 10.00 207 +0.30(+3.09%)
May 17, 2022 9.700 10.00 9.690 9.700 782 +0.84(+9.48%)
May 16, 2022 8.860 8.860 8.860 8.860 165 +0.07(+0.80%)
May 13, 2022 8.380 9.790 8.340 8.790 3,886 -0.21(-2.33%)
May 12, 2022 8.170 9.550 7.780 9.000 6,228 +0.38(+4.41%)
May 10, 2022 8.620 51 -0.37(-4.12%)
May 09, 2022 9.950 9.990 8.940 8.990 6,237 -0.97(-9.74%)
May 06, 2022 9.960 9.960 9.960 9.960 1,187 -0.04(-0.40%)
May 05, 2022 10.08 11.09 10.00 10.00 1,037 -0.75(-6.98%)
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.