NASDAQ, IDAI End of Day and Historical Stock Data [T Stamp Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, IDAI:

04 Sep 2025

LAST: 3.010	CHANGE: 0.10	OPEN: 2.970	HIGH: 3.080	ASK: 0.000	VOLUME: 25.7K
LAST: 3.010	CHG(%): 3.44	PREV: 2.910	LOW: 2.870	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	2.970	3.080	2.870	3.010	25.7K
03 Sep 25	2.870	2.975	2.780	2.910	21.3K
02 Sep 25	2.800	2.870	2.710	2.870	12.5K
29 Aug 25	2.950	2.950	2.822	2.863	17.9K
28 Aug 25	3.000	3.000	2.861	2.905	22K
27 Aug 25	2.960	3.055	2.850	2.900	42.8K
26 Aug 25	2.990	3.040	2.910	2.940	16K
25 Aug 25	3.066	3.100	2.965	3.015	31.6K
22 Aug 25	2.860	3.052	2.770	3.030	38.5K
21 Aug 25	2.660	2.860	2.660	2.780	13.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	2.91
MA10:	2.92
MA20:	2.88
MA50:	2.90
MA100:	2.49
MA200:	2.34
STO9:	62.16
STO14:	77.31
RSI14:	67.86
WPR14:	-6.15
MTM14:	0.31
ROC14:	0.11
ATR:	0.17
Week High:	3.08
Week Low:	2.71
Month High:	3.16
Month Low:	2.62
Year High:	8.96
Year Low:	0.15
Volatility:	56.25

RECENT SPLITS

Date	Ratio
06 Jan 2025	1-15
23 Mar 2023	1-5