IDBA - IDEX Biometrics ASA
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 4.99 | 5.25 | 4.85 | 5.25 | 5.25 | 2,400 |
| 06 Jun 2023 | 5.22 | 5.22 | 5.11 | 5.11 | 5.11 | 500 |
| 05 Jun 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 02 Jun 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 01 Jun 2023 | 5.01 | 5.19 | 5.01 | 5.19 | 5.19 | 1,100 |
| 31 May 2023 | 5.12 | 5.16 | 5.12 | 5.16 | 5.16 | 700 |
| 30 May 2023 | 5.60 | 5.61 | 5.60 | 5.61 | 5.61 | 1,900 |
| 26 May 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 400 |
| 25 May 2023 | 5.75 | 5.77 | 5.60 | 5.60 | 5.60 | 1,400 |
| 24 May 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 700 |
| 23 May 2023 | 6.64 | 6.64 | 6.20 | 6.20 | 6.20 | 1,400 |
| 22 May 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 19 May 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 100 |
| 18 May 2023 | 5.75 | 6.33 | 5.75 | 6.33 | 6.33 | 300 |
| 17 May 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 16 May 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 15 May 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 12 May 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 800 |
| 11 May 2023 | 6.75 | 6.99 | 6.00 | 6.00 | 6.00 | 1,400 |
| 10 May 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 09 May 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 08 May 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 05 May 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 04 May 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 03 May 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1,400 |
| 02 May 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 01 May 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 28 Apr 2023 | 6.83 | 6.83 | 6.81 | 6.81 | 6.81 | 1,300 |
| 27 Apr 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 26 Apr 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 25 Apr 2023 | 6.30 | 6.31 | 6.30 | 6.31 | 6.31 | 600 |
| 24 Apr 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 21 Apr 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 700 |
| 20 Apr 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 700 |
| 19 Apr 2023 | 6.61 | 7.28 | 6.61 | 7.28 | 7.28 | 600 |
| 18 Apr 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
| 17 Apr 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 14 Apr 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 13 Apr 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 12 Apr 2023 | 6.16 | 7.23 | 6.16 | 6.84 | 6.84 | 1,300 |
| 11 Apr 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 10 Apr 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 06 Apr 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 05 Apr 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 04 Apr 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 03 Apr 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 31 Mar 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 30 Mar 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 29 Mar 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 28 Mar 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 27 Mar 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 24 Mar 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 23 Mar 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 22 Mar 2023 | 6.78 | 6.99 | 6.39 | 6.99 | 6.99 | 1,400 |
| 21 Mar 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 600 |
| 20 Mar 2023 | 7.05 | 7.05 | 6.93 | 6.95 | 6.95 | 1,900 |
| 17 Mar 2023 | 6.71 | 6.95 | 6.68 | 6.95 | 6.95 | 2,300 |
| 16 Mar 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 200 |
| 15 Mar 2023 | 7.82 | 7.82 | 7.03 | 7.03 | 7.03 | 1,400 |
| 14 Mar 2023 | 7.52 | 8.41 | 7.52 | 8.41 | 8.41 | 2,500 |
| 13 Mar 2023 | 7.35 | 7.48 | 6.96 | 7.40 | 7.40 | 9,500 |
| 10 Mar 2023 | 7.68 | 7.88 | 7.64 | 7.80 | 7.80 | 2,800 |
| 09 Mar 2023 | 7.89 | 7.93 | 7.59 | 7.59 | 7.59 | 900 |
| 08 Mar 2023 | 7.99 | 7.99 | 6.85 | 7.91 | 7.91 | 3,200 |
| 07 Mar 2023 | 8.45 | 8.53 | 8.34 | 8.34 | 8.34 | 1,600 |
| 06 Mar 2023 | 7.44 | 8.19 | 7.44 | 8.18 | 8.18 | 1,200 |
| 03 Mar 2023 | 8.29 | 8.29 | 6.08 | 6.72 | 6.72 | 3,900 |
| 02 Mar 2023 | 7.10 | 7.64 | 7.10 | 7.40 | 7.40 | 4,000 |
| 01 Mar 2023 | 6.58 | 7.24 | 6.58 | 7.18 | 7.18 | 3,300 |
| 28 Feb 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 400 |
| 27 Feb 2023 | 6.20 | 6.20 | 6.01 | 6.10 | 6.10 | 1,300 |
| 24 Feb 2023 | 6.48 | 7.24 | 5.76 | 6.09 | 6.09 | 6,000 |
| 23 Feb 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 400 |
| 22 Feb 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1,000 |
| 21 Feb 2023 | 5.52 | 5.55 | 5.52 | 5.55 | 5.55 | 1,600 |
| 17 Feb 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 800 |
| 16 Feb 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 15 Feb 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 14 Feb 2023 | 5.57 | 5.57 | 5.42 | 5.42 | 5.42 | 3,500 |
| 13 Feb 2023 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 300 |
| 10 Feb 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 300 |
| 09 Feb 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 08 Feb 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 500 |
| 07 Feb 2023 | 5.83 | 5.89 | 5.51 | 5.89 | 5.89 | 4,600 |
| 06 Feb 2023 | 5.76 | 5.76 | 5.18 | 5.69 | 5.69 | 4,100 |
| 03 Feb 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 600 |
| 02 Feb 2023 | 6.54 | 6.60 | 6.00 | 6.41 | 6.41 | 2,400 |
| 01 Feb 2023 | 7.40 | 7.40 | 6.60 | 6.72 | 6.72 | 2,700 |
| 31 Jan 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 500 |
| 30 Jan 2023 | 7.90 | 7.90 | 7.20 | 7.20 | 7.20 | 1,700 |
| 27 Jan 2023 | 7.15 | 8.12 | 6.95 | 7.02 | 7.02 | 9,400 |
| 26 Jan 2023 | 7.41 | 7.54 | 6.54 | 7.00 | 7.00 | 6,600 |
| 25 Jan 2023 | 6.76 | 7.98 | 6.40 | 7.46 | 7.46 | 15,800 |
| 24 Jan 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 800 |
| 23 Jan 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 400 |
| 20 Jan 2023 | 6.76 | 6.82 | 6.63 | 6.82 | 6.82 | 1,400 |
| 19 Jan 2023 | 6.63 | 6.76 | 6.63 | 6.76 | 6.76 | 4,300 |
| 18 Jan 2023 | 7.29 | 7.29 | 6.99 | 6.99 | 6.99 | 3,000 |
| 17 Jan 2023 | 6.79 | 6.90 | 6.57 | 6.63 | 6.63 | 2,500 |
| 13 Jan 2023 | 6.67 | 7.15 | 6.66 | 6.66 | 6.66 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.