Stock Quote

Idex Biometrics ASA ADR (NQ: IDBA )

5.890 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 5.830 5.890 5.510 5.890 4,610 +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.