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 (%)
Jun 27, 2023 5.340 67 +0.09(+1.71%)
Jun 26, 2023 5.700 5.750 4.975 5.250 7,243 +0.00(+0.00%)
Jun 23, 2023 5.320 5.400 5.200 5.250 3,747 +0.10(+1.94%)
Jun 21, 2023 5.150 8 -0.08(-1.53%)
Jun 13, 2023 5.230 27 -1.37(-20.76%)
May 03, 2023 6.600 75 -0.21(-3.08%)
Apr 28, 2023 6.810 59 +0.50(+7.92%)
Apr 25, 2023 6.310 4 -0.33(-5.00%)
Apr 21, 2023 6.642 6 -0.26(-3.74%)
Apr 20, 2023 6.900 6.900 6.900 6.900 689 -0.38(-5.22%)
Apr 19, 2023 6.610 7.280 6.610 7.280 595 +0.28(+4.00%)
Apr 18, 2023 7.000 7.000 7.000 7.000 450 +0.16(+2.34%)
Apr 12, 2023 6.840 10 -0.15(-2.15%)
Mar 22, 2023 6.990 84 +0.29(+4.33%)
Mar 21, 2023 6.700 6.700 6.700 6.700 601 -0.25(-3.53%)
Mar 20, 2023 7.050 7.050 6.930 6.945 1,880 -0.00(-0.07%)
Mar 17, 2023 6.710 6.950 6.680 6.950 2,263 +0.24(+3.58%)
Mar 16, 2023 6.710 6.710 6.710 6.710 167 -0.32(-4.50%)
Mar 15, 2023 7.820 7.820 7.027 7.027 1,426 -1.38(-16.45%)
Mar 14, 2023 7.520 8.410 7.520 8.410 2,542 +1.01(+13.65%)
Mar 13, 2023 7.350 7.480 6.960 7.400 9,466 -0.40(-5.13%)
Mar 10, 2023 7.680 7.880 7.640 7.800 2,845 +0.21(+2.75%)
Mar 09, 2023 7.890 7.930 7.591 7.591 854 -0.32(-4.03%)
Mar 08, 2023 7.990 7.990 6.848 7.910 3,222 -0.43(-5.16%)
Mar 07, 2023 8.450 8.535 8.340 8.340 1,565 +0.16(+1.96%)
Mar 06, 2023 7.440 8.190 7.440 8.180 1,176 +1.46(+21.73%)
Mar 03, 2023 8.290 8.290 6.080 6.720 3,857 -0.68(-9.19%)
Mar 02, 2023 7.100 7.639 7.099 7.400 4,002 +0.22(+3.06%)
Mar 01, 2023 6.580 7.240 6.580 7.180 3,267 +1.17(+19.57%)
Feb 28, 2023 6.005 6.005 6.005 6.005 413 -0.09(-1.56%)
Feb 27, 2023 6.200 6.200 6.010 6.100 1,280 +0.01(+0.16%)
Feb 24, 2023 6.480 7.245 5.760 6.090 6,033 +0.65(+11.95%)
Feb 22, 2023 5.440 430 -0.11(-1.98%)
Feb 21, 2023 5.520 5.550 5.520 5.550 1,604 -0.14(-2.46%)
Feb 17, 2023 5.690 5.690 5.690 5.690 794 +0.27(+4.98%)
Feb 14, 2023 5.420 15 -0.21(-3.73%)
Feb 13, 2023 5.630 5.630 5.630 5.630 294 -0.26(-4.41%)
Feb 07, 2023 5.890 341 +0.20(+3.51%)
Feb 06, 2023 5.760 5.760 5.180 5.690 4,116 -0.72(-11.23%)
Feb 03, 2023 6.410 6.410 6.410 6.410 585 -0.00(-0.01%)
Feb 02, 2023 6.540 6.600 6.000 6.410 2,361 -0.31(-4.61%)
Feb 01, 2023 7.400 7.400 6.600 6.720 2,664 -0.48(-6.67%)
Jan 30, 2023 7.200 531 +0.18(+2.56%)
Jan 27, 2023 7.150 8.120 6.950 7.020 9,449 +0.02(+0.29%)
Jan 26, 2023 7.410 7.540 6.540 7.000 6,550 -0.46(-6.17%)
Jan 25, 2023 6.760 7.980 6.400 7.460 15,799 +0.69(+10.20%)
Jan 24, 2023 6.769 6.769 6.769 6.769 817 -0.05(-0.74%)
Jan 20, 2023 6.820 396 +0.06(+0.89%)
Jan 19, 2023 6.630 6.760 6.630 6.760 4,251 -0.23(-3.29%)
Jan 18, 2023 7.290 7.290 6.990 6.990 2,974 +0.36(+5.43%)
Jan 17, 2023 6.790 6.901 6.573 6.630 2,510 -0.03(-0.45%)
Jan 13, 2023 6.670 7.150 6.660 6.660 1,986 +0.20(+3.10%)
Jan 12, 2023 6.460 6.460 6.460 6.460 304 -0.16(-2.42%)
Jan 11, 2023 6.390 6.620 6.390 6.620 1,597 -0.43(-6.10%)
Jan 10, 2023 7.100 7.100 7.000 7.050 1,566 -0.16(-2.26%)
Jan 09, 2023 7.390 7.390 7.213 7.213 5,010 +0.31(+4.54%)
Jan 06, 2023 6.730 6.980 6.720 6.900 1,201 +0.31(+4.70%)
Jan 05, 2023 7.410 7.410 6.270 6.590 4,474 -1.37(-17.21%)
Jan 04, 2023 7.510 7.960 7.365 7.960 1,300 -0.14(-1.73%)
Jan 03, 2023 7.320 8.740 7.010 8.100 8,885 +0.01(+0.12%)
Dec 30, 2022 7.790 8.530 7.780 8.090 5,525 -0.15(-1.82%)
Dec 29, 2022 8.980 9.000 6.870 8.240 11,761 -0.26(-3.06%)
Dec 27, 2022 8.500 1 -0.20(-2.30%)
Dec 23, 2022 9.000 9.300 8.170 8.700 9,840 -0.08(-0.91%)
Dec 21, 2022 8.780 30 +0.09(+1.04%)
Dec 20, 2022 9.650 9.650 8.690 8.690 917 +0.34(+4.07%)
Dec 19, 2022 8.790 9.590 8.350 8.350 5,692 -0.48(-5.44%)
Dec 16, 2022 8.560 8.830 8.510 8.830 1,172 -0.17(-1.89%)
Dec 14, 2022 9.000 49 -0.20(-2.17%)
Dec 13, 2022 9.320 9.320 9.200 9.200 466 -0.20(-2.13%)
Dec 12, 2022 9.400 9.400 9.400 9.400 405 -0.60(-6.00%)
Dec 09, 2022 10.00 10.50 10.00 10.00 344 -0.46(-4.40%)
Dec 08, 2022 9.980 10.46 9.980 10.46 206 +0.64(+6.52%)
Dec 07, 2022 9.810 11.15 9.810 9.820 3,833 -0.18(-1.81%)
Dec 06, 2022 9.990 10.85 9.840 10.00 4,664 +0.03(+0.31%)
Dec 05, 2022 9.790 9.980 9.790 9.970 1,775 +0.78(+8.49%)
Dec 02, 2022 10.00 10.45 9.190 9.190 2,466 -1.80(-16.38%)
Dec 01, 2022 9.310 10.99 9.150 10.99 3,488 +2.19(+24.89%)
Nov 30, 2022 8.800 8.800 8.800 8.800 1,538 +0.00(+0.00%)
Nov 29, 2022 8.560 8.800 8.520 8.800 2,434 -0.35(-3.83%)
Nov 25, 2022 9.150 69 -0.19(-2.07%)
Nov 23, 2022 8.310 9.343 8.310 9.343 5,271 +1.59(+20.48%)
Nov 22, 2022 7.690 7.760 7.128 7.755 2,775 +0.54(+7.41%)
Nov 21, 2022 7.220 7.220 7.220 7.220 301 +0.00(+0.00%)
Nov 18, 2022 7.230 7.230 7.220 7.220 777 -0.46(-5.99%)
Nov 16, 2022 7.680 32 +0.50(+6.96%)
Nov 15, 2022 7.210 7.210 6.750 7.180 1,971 +0.20(+2.87%)
Nov 14, 2022 6.929 6.980 6.929 6.980 505 +0.15(+2.20%)
Nov 11, 2022 6.940 7.000 6.825 6.830 1,578 +0.09(+1.34%)
Nov 10, 2022 6.860 7.760 6.010 6.740 8,216 -0.80(-10.61%)
Nov 09, 2022 7.540 7.540 7.540 7.540 184 -0.21(-2.71%)
Nov 08, 2022 7.750 7.750 7.750 7.750 198 -0.21(-2.64%)
Nov 07, 2022 7.600 7.960 7.600 7.960 889 +0.73(+10.10%)
Nov 03, 2022 7.230 48 +0.67(+10.21%)
Nov 02, 2022 6.370 6.930 6.370 6.560 624 -0.71(-9.77%)
Nov 01, 2022 7.160 7.610 7.040 7.270 1,839 +0.95(+15.03%)
Oct 31, 2022 6.280 6.320 5.910 6.320 3,021 +0.31(+5.16%)
Oct 28, 2022 6.010 6.010 6.010 6.010 438 +0.62(+11.50%)
Oct 27, 2022 5.280 5.390 5.100 5.390 988 -0.11(-2.00%)
Oct 19, 2022 5.500 41 +0.25(+4.76%)
Oct 18, 2022 5.250 5.250 5.250 5.250 117 -0.03(-0.57%)
Oct 17, 2022 5.690 5.690 5.280 5.280 2,064 +0.08(+1.54%)
Oct 14, 2022 5.200 5.200 5.200 5.200 325 -0.20(-3.70%)
Oct 11, 2022 5.400 160 -0.12(-2.17%)
Oct 10, 2022 5.400 5.520 5.400 5.520 489 +0.12(+2.22%)
Oct 07, 2022 5.630 5.850 5.250 5.400 7,457 -0.60(-10.00%)
Oct 06, 2022 5.660 6.000 5.560 6.000 1,121 +0.06(+1.01%)
Oct 04, 2022 5.940 126 +0.84(+16.47%)
Sep 30, 2022 5.100 50 +0.31(+6.47%)
Sep 29, 2022 4.690 4.900 4.600 4.790 1,412 -0.43(-8.16%)
Sep 27, 2022 5.215 79 -0.07(-1.28%)
Sep 26, 2022 5.283 5.283 5.283 5.283 430 -0.42(-7.32%)
Sep 23, 2022 5.710 5.710 5.700 5.700 269 -0.99(-14.80%)
Sep 22, 2022 7.125 7.125 6.690 6.690 395 -0.27(-3.84%)
Sep 21, 2022 6.420 6.957 6.420 6.957 1,252 +0.71(+11.45%)
Sep 20, 2022 6.242 6.242 6.242 6.242 106 +0.03(+0.52%)
Sep 16, 2022 6.210 6 -0.45(-6.76%)
Sep 12, 2022 6.660 45 +0.17(+2.62%)
Sep 07, 2022 6.490 12 -0.33(-4.84%)
Sep 06, 2022 7.000 7.230 6.250 6.820 8,468 +0.02(+0.29%)
Sep 02, 2022 7.020 7.020 6.420 6.800 3,414 -0.90(-11.69%)
Sep 01, 2022 7.700 7.700 7.700 7.700 195 -0.03(-0.39%)
Aug 30, 2022 7.730 23 +0.38(+5.17%)
Aug 29, 2022 7.050 7.600 6.900 7.350 1,867 -0.05(-0.68%)
Aug 26, 2022 6.930 7.850 6.870 7.400 2,180 +0.47(+6.78%)
Aug 23, 2022 6.930 30 -0.12(-1.70%)
Aug 22, 2022 7.420 7.520 7.050 7.050 1,915 -0.42(-5.62%)
Aug 19, 2022 7.590 8.000 7.400 7.470 2,963 -0.43(-5.44%)
Aug 17, 2022 7.900 44 -0.38(-4.59%)
Aug 16, 2022 8.500 8.500 8.160 8.280 726 +0.13(+1.60%)
Aug 15, 2022 8.250 8.250 8.010 8.150 959 -0.26(-3.09%)
Aug 12, 2022 8.300 8.410 8.300 8.410 308 -0.36(-4.10%)
Aug 11, 2022 8.250 8.990 8.250 8.770 5,372 +0.07(+0.80%)
Aug 10, 2022 9.100 9.100 8.060 8.700 7,052 +0.34(+4.06%)
Aug 09, 2022 9.150 9.150 8.361 8.361 994 -0.98(-10.54%)
Aug 03, 2022 9.345 74 -0.10(-1.05%)
Aug 02, 2022 8.793 9.444 8.700 9.444 572 +0.83(+9.69%)
Aug 01, 2022 8.610 8.610 8.610 8.610 635 +0.34(+4.17%)
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%)
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.