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 (%)
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%)
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.