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 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%)
May 04, 2022 10.75 10.75 10.75 10.75 515 -0.71(-6.20%)
Apr 29, 2022 11.46 2 +0.40(+3.57%)
Apr 28, 2022 11.15 11.28 10.73 11.06 2,771 +0.08(+0.77%)
Apr 27, 2022 12.54 13.12 9.900 10.98 7,251 -3.04(-21.68%)
Apr 25, 2022 14.02 166 -0.33(-2.30%)
Apr 22, 2022 14.61 14.71 14.35 14.35 2,609 -0.66(-4.40%)
Apr 21, 2022 15.13 15.62 14.53 15.01 3,426 -0.72(-4.58%)
Apr 20, 2022 14.11 15.73 14.11 15.73 1,209 +1.93(+13.99%)
Apr 19, 2022 13.80 13.85 13.80 13.80 563 -0.80(-5.48%)
Apr 13, 2022 14.60 10 -0.20(-1.35%)
Apr 11, 2022 14.80 247 -0.40(-2.63%)
Apr 07, 2022 15.20 162 -1.30(-7.88%)
Apr 06, 2022 15.60 17.27 15.60 16.50 1,743 +0.50(+3.12%)
Apr 05, 2022 16.03 16.03 16.00 16.00 977 -0.19(-1.17%)
Apr 04, 2022 16.11 16.25 16.11 16.19 1,011 -1.15(-6.63%)
Apr 01, 2022 15.76 17.34 15.76 17.34 1,187 -1.01(-5.50%)
Mar 30, 2022 18.35 140 +0.00(+0.00%)
Mar 29, 2022 18.35 18.35 18.35 18.35 684 +1.45(+8.58%)
Mar 28, 2022 16.64 17.26 16.64 16.90 2,986 +0.38(+2.30%)
Mar 25, 2022 16.32 16.68 16.18 16.52 2,762 -0.03(-0.18%)
Mar 24, 2022 16.45 16.55 16.45 16.55 593 +1.25(+8.17%)
Mar 23, 2022 15.80 15.85 15.20 15.30 7,224 -1.04(-6.36%)
Mar 22, 2022 16.24 16.68 16.24 16.34 621 +0.66(+4.21%)
Mar 21, 2022 15.95 16.00 15.21 15.68 1,150 -1.23(-7.27%)
Mar 18, 2022 15.31 16.91 15.31 16.91 912 +1.32(+8.47%)
Mar 17, 2022 15.14 15.59 15.14 15.59 986 -0.84(-5.11%)
Mar 16, 2022 14.89 16.43 14.89 16.43 1,944 +2.09(+14.57%)
Mar 15, 2022 14.34 14.34 14.34 14.34 471 -0.46(-3.11%)
Mar 14, 2022 15.00 15.02 14.37 14.80 4,152 -0.05(-0.34%)
Mar 11, 2022 15.70 16.12 14.85 14.85 8,446 -1.20(-7.48%)
Mar 10, 2022 15.16 17.00 14.96 16.05 7,913 -0.95(-5.59%)
Mar 09, 2022 14.55 17.00 14.55 17.00 3,630 +2.65(+18.47%)
Mar 08, 2022 14.35 14.35 14.35 14.35 944 +0.00(+0.00%)
Mar 07, 2022 15.22 15.22 14.01 14.35 1,297 -0.86(-5.65%)
Mar 04, 2022 15.34 16.87 15.21 15.21 2,865 -1.78(-10.48%)
Mar 03, 2022 17.20 17.37 15.53 16.99 4,133 -0.58(-3.30%)
Mar 02, 2022 15.97 17.57 15.97 17.57 638 +1.28(+7.86%)
Mar 01, 2022 16.92 16.92 15.11 16.29 721 -1.91(-10.49%)
Feb 28, 2022 16.98 18.20 16.98 18.20 829 +0.96(+5.57%)
Feb 25, 2022 16.17 18.49 17.00 17.24 1,883 +1.23(+7.68%)
Feb 24, 2022 13.70 16.01 13.70 16.01 1,849 +0.34(+2.17%)
Feb 23, 2022 16.06 16.06 15.67 15.67 1,441 -1.05(-6.28%)
Feb 18, 2022 16.72 22 -3.29(-16.44%)
Feb 17, 2022 22.00 22.00 20.00 20.01 1,959 +0.17(+0.86%)
Feb 16, 2022 18.26 19.84 17.61 19.84 1,739 +0.09(+0.43%)
Feb 15, 2022 18.11 19.90 18.11 19.75 1,517 +2.68(+15.66%)
Feb 14, 2022 18.00 19.20 16.70 17.08 17,299 -2.42(-12.41%)
Feb 11, 2022 19.30 20.55 19.30 19.50 12,760 -1.19(-5.75%)
Feb 10, 2022 19.08 20.69 19.08 20.69 1,641 +0.69(+3.45%)
Feb 09, 2022 20.66 20.66 19.07 20.00 1,535 -1.96(-8.91%)
Feb 02, 2022 21.96 18 +1.77(+8.75%)
Feb 01, 2022 20.19 20.19 20.19 20.19 235 +0.19(+0.95%)
Jan 28, 2022 19.00 20.70 19.00 20.00 947 +1.14(+6.04%)
Jan 26, 2022 18.86 110 -0.04(-0.21%)
Jan 25, 2022 18.10 18.94 18.01 18.90 3,542 -0.35(-1.82%)
Jan 24, 2022 19.81 21.00 19.25 19.25 1,547 -2.35(-10.88%)
Jan 21, 2022 24.75 24.75 21.60 21.60 2,451 -0.89(-3.98%)
Jan 20, 2022 23.99 24.99 22.50 22.50 2,073 -0.00(-0.02%)
Jan 19, 2022 23.57 25.00 22.50 22.50 924 -2.09(-8.50%)
Jan 14, 2022 24.59 104 -1.21(-4.69%)
Jan 12, 2022 25.80 302 +0.63(+2.50%)
Jan 11, 2022 25.17 25.17 25.17 25.17 1,132 -0.08(-0.32%)
Jan 10, 2022 25.29 25.29 25.25 25.25 1,043 -1.00(-3.81%)
Jan 07, 2022 25.66 26.25 25.17 26.25 886 -1.02(-3.74%)
Jan 06, 2022 27.00 27.98 27.00 27.27 663 -1.69(-5.84%)
Dec 30, 2021 28.96 28.96 28.96 152 +1.17(+4.21%)
Dec 29, 2021 27.79 27.79 27.79 27.79 209 -0.19(-0.66%)
Dec 23, 2021 27.98 27.98 27.98 110 -1.02(-3.53%)
Dec 16, 2021 29.00 29.00 29.00 21 +2.31(+8.65%)
Dec 14, 2021 26.69 26.69 26.69 80 -2.23(-7.70%)
Dec 13, 2021 29.04 29.05 28.92 28.92 1,762 -1.41(-4.66%)
Dec 10, 2021 29.82 30.70 29.82 30.33 770 +0.95(+3.25%)
Dec 09, 2021 30.25 30.25 29.04 29.38 1,327 -1.87(-6.00%)
Dec 08, 2021 30.50 31.25 30.50 31.25 593 +0.27(+0.87%)
Dec 07, 2021 28.91 31.62 28.91 30.98 1,060 +2.60(+9.16%)
Dec 06, 2021 28.53 28.53 28.38 28.38 306 +0.00(+0.02%)
Dec 02, 2021 28.38 28.38 28.38 146 -0.02(-0.08%)
Dec 01, 2021 28.40 28.40 28.40 28.40 194 +0.39(+1.39%)
Nov 30, 2021 29.49 29.49 25.21 28.01 1,027 +0.50(+1.82%)
Nov 26, 2021 27.51 27.51 27.51 170 -1.49(-5.14%)
Nov 24, 2021 27.74 29.00 27.74 29.00 961 -0.96(-3.21%)
Nov 23, 2021 29.96 29.96 29.96 29.96 545 +1.76(+6.24%)
Nov 22, 2021 28.20 28.20 28.20 28.20 285 +1.45(+5.42%)
Nov 18, 2021 26.75 26.75 26.75 186 -0.25(-0.91%)
Nov 16, 2021 27.00 27.00 27.00 136 -1.88(-6.51%)
Nov 15, 2021 27.62 30.00 27.62 28.88 2,355 +1.50(+5.50%)
Nov 11, 2021 27.37 27.37 27.37 103 -1.18(-4.13%)
Nov 09, 2021 26.50 31.00 26.50 28.55 7,314 +1.05(+3.82%)
Nov 08, 2021 28.99 29.50 27.50 27.50 3,680 -0.50(-1.79%)
Nov 05, 2021 26.36 29.62 26.14 28.00 3,571 +3.25(+13.13%)
Nov 04, 2021 24.93 24.93 24.75 24.75 812 -0.90(-3.51%)
Nov 03, 2021 24.01 26.85 23.54 25.65 5,147 +1.41(+5.82%)
Nov 01, 2021 24.24 24.24 24.24 96 +1.65(+7.30%)
Oct 28, 2021 22.59 22.59 22.59 71 -0.69(-2.96%)
Oct 26, 2021 23.28 23.28 23.28 177 +0.88(+3.93%)
Oct 22, 2021 22.40 22.40 22.40 63 +1.24(+5.86%)
Oct 21, 2021 21.16 21.16 21.16 21.16 541 -0.14(-0.67%)
Oct 19, 2021 21.30 21.30 21.30 82 +1.29(+6.46%)
Oct 15, 2021 20.01 20.01 20.01 60 -1.04(-4.94%)
Oct 14, 2021 21.37 22.52 21.05 21.05 2,737 +1.95(+10.21%)
Oct 13, 2021 20.34 20.59 19.10 19.10 1,018 -0.81(-4.07%)
Oct 07, 2021 19.91 19.91 19.91 10 +0.44(+2.26%)
Oct 05, 2021 19.47 19.47 19.47 7 -0.66(-3.28%)
Oct 04, 2021 20.13 20.13 20.13 20.13 347 -0.01(-0.02%)
Oct 01, 2021 20.17 20.19 19.95 20.14 3,701 -0.66(-3.20%)
Sep 30, 2021 20.85 20.85 20.80 20.80 601 -0.03(-0.12%)
Sep 24, 2021 20.83 20.83 20.83 8 +1.15(+5.82%)
Sep 20, 2021 19.68 19.68 19.68 20 -1.67(-7.82%)
Sep 15, 2021 21.35 21.35 21.35 123 -0.59(-2.69%)
Sep 14, 2021 21.94 21.94 21.94 21.94 615 +0.24(+1.11%)
Sep 13, 2021 21.75 21.75 21.70 21.70 485 -0.22(-0.98%)
Sep 09, 2021 21.92 21.92 21.92 60 -2.85(-11.52%)
Sep 02, 2021 24.77 24.77 24.77 77 +2.17(+9.60%)
Sep 01, 2021 22.60 22.60 22.60 22.60 195 +1.00(+4.63%)
Aug 31, 2021 21.60 21.60 21.60 21.60 143 +2.05(+10.51%)
Aug 18, 2021 19.55 19.55 19.55 80 +0.40(+2.10%)
Aug 12, 2021 19.14 19.14 19.14 22 -1.97(-9.32%)
Aug 04, 2021 21.11 21.11 21.11 115 +2.14(+11.28%)
Jul 30, 2021 18.97 18.97 18.97 11 -1.89(-9.06%)
Jul 28, 2021 20.86 20.86 20.86 33 +1.48(+7.64%)
Jul 26, 2021 19.38 19.38 19.38 47 +0.93(+5.03%)
Jul 23, 2021 18.45 18.45 18.45 18.45 185 +0.40(+2.23%)
Jul 22, 2021 18.05 18.05 18.05 18.05 462 +1.05(+6.18%)
Jul 21, 2021 16.85 17.12 16.85 17.00 560 +0.86(+5.33%)
Jul 20, 2021 16.14 16.14 16.14 16.14 985 -3.47(-17.69%)
Jul 16, 2021 19.61 19.61 19.61 308 +0.22(+1.15%)
Jul 15, 2021 17.83 19.39 17.83 19.39 1,210 +1.86(+10.60%)
Jul 09, 2021 17.53 17.53 17.53 43 +1.10(+6.68%)
Jul 08, 2021 16.57 16.57 16.43 16.43 1,280 -1.84(-10.07%)
Jul 02, 2021 18.27 18.27 18.27 21 -0.03(-0.15%)
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.