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 (%)
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%)
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.