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 (%)
Aug 09, 2023 4.880 0 +0.08(+1.67%)
Aug 08, 2023 4.400 4.800 4.330 4.800 720 -0.10(-2.04%)
Aug 04, 2023 4.900 137 +0.28(+6.06%)
Aug 03, 2023 4.610 5.300 4.610 4.620 9,318 -0.36(-7.23%)
Aug 01, 2023 4.980 1 -0.22(-4.23%)
Jul 26, 2023 5.200 30 +0.10(+1.96%)
Jul 25, 2023 5.390 5.500 5.100 5.100 2,387 +0.29(+6.03%)
Jul 24, 2023 4.820 4.820 4.810 4.810 1,921 -0.09(-1.84%)
Jul 21, 2023 5.310 5.500 4.900 4.900 6,320 -0.34(-6.49%)
Jul 20, 2023 5.054 5.250 5.054 5.240 1,379 +0.01(+0.19%)
Jul 17, 2023 5.230 124 -0.18(-3.33%)
Jul 13, 2023 5.410 308 +0.00(+0.00%)
Jul 12, 2023 5.700 6.250 5.410 5.410 4,021 +0.03(+0.56%)
Jul 10, 2023 5.380 96 +0.08(+1.51%)
Jul 06, 2023 5.300 943 -0.13(-2.39%)
Jul 05, 2023 5.480 5.500 5.100 5.430 2,602 -0.02(-0.37%)
Jul 03, 2023 5.000 5.450 5.000 5.450 1,219 +0.11(+2.06%)
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 +0.28(+5.66%)
Jun 12, 2023 4.980 5.110 4.950 4.950 3,140 -0.05(-1.00%)
Jun 09, 2023 5.450 5.450 4.990 5.000 3,955 -0.05(-0.99%)
Jun 08, 2023 4.950 5.250 4.950 5.050 3,778 -0.20(-3.81%)
Jun 07, 2023 4.990 5.250 4.850 5.250 2,428 +0.14(+2.72%)
Jun 06, 2023 5.220 5.220 5.110 5.111 509 -0.08(-1.52%)
Jun 01, 2023 5.190 23 +0.03(+0.48%)
May 31, 2023 5.120 5.165 5.120 5.165 724 -0.45(-7.93%)
May 30, 2023 5.600 5.610 5.600 5.610 1,961 -0.06(-1.06%)
May 26, 2023 5.670 5.670 5.670 5.670 367 +0.07(+1.25%)
May 25, 2023 5.750 5.770 5.600 5.600 1,377 -0.50(-8.20%)
May 24, 2023 6.100 6.100 6.099 6.100 727 -0.10(-1.61%)
May 23, 2023 6.640 6.640 6.200 6.200 1,393 -0.13(-2.05%)
May 18, 2023 6.330 19 -0.11(-1.71%)
May 12, 2023 6.440 234 +0.44(+7.33%)
May 11, 2023 6.750 6.990 6.000 6.000 1,426 -0.60(-9.09%)
May 03, 2023 6.600 4 -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%)
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.