UK markets closed

IDEX Biometrics ASA (IDBA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.75+0.09 (+0.93%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20229.019.919.019.759.751,000
19 May 202210.0010.0010.0010.0010.00700
18 May 202210.0010.0010.0010.0010.00200
17 May 20229.7010.009.699.709.70800
16 May 20228.868.868.868.868.86200
13 May 20228.389.798.348.798.793,900
12 May 20228.179.557.789.009.006,200
11 May 20228.628.628.628.628.62-
10 May 20228.7310.008.628.628.626,500
09 May 20229.959.998.948.998.996,200
06 May 20229.969.969.969.969.961,200
05 May 202210.0811.0910.0010.0010.001,000
04 May 202210.7510.7510.7510.7510.75500
03 May 202211.4611.4611.4611.4611.46-
02 May 202211.4611.4611.4611.4611.46-
29 Apr 202211.6011.6011.4611.4611.46400
28 Apr 202211.1511.2810.7311.0611.062,800
27 Apr 202212.5413.129.9010.9810.987,200
26 Apr 202214.0214.0214.0214.0214.02-
25 Apr 202213.5314.0212.5014.0214.022,800
22 Apr 202214.6114.7114.3514.3514.352,600
21 Apr 202215.1315.6214.5315.0115.013,400
20 Apr 202214.1115.7314.1115.7315.731,200
19 Apr 202213.8013.8513.8013.8013.80600
18 Apr 202214.6014.6014.6014.6014.60-
14 Apr 202214.6014.6014.6014.6014.60-
13 Apr 202215.5215.5213.9714.6014.60400
12 Apr 202214.8014.8014.8014.8014.80-
11 Apr 202214.8014.8514.8014.8014.801,200
08 Apr 202215.2015.2015.2015.2015.20-
07 Apr 202215.4215.4215.2015.2015.201,900
06 Apr 202215.6017.2715.6016.5016.501,700
05 Apr 202216.0316.0316.0016.0016.001,000
04 Apr 202216.1116.2516.1116.1916.191,000
01 Apr 202215.7617.3415.7617.3417.341,200
31 Mar 202218.3518.3518.3518.3518.35-
30 Mar 202218.3518.3518.3518.3518.35200
29 Mar 202218.3518.3518.3518.3518.35700
28 Mar 202216.6417.2616.6416.9016.903,000
25 Mar 202216.3316.6816.1816.5216.522,800
24 Mar 202216.4516.5516.4516.5516.55600
23 Mar 202215.8015.8515.2015.3015.307,200
22 Mar 202216.2416.6816.2416.3416.34600
21 Mar 202215.9516.0015.2215.6815.681,200
18 Mar 202215.3116.9115.3116.9116.91900
17 Mar 202215.1415.5915.1415.5915.591,000
16 Mar 202214.8916.4314.8916.4316.431,900
15 Mar 202214.3414.3414.3414.3414.34500
14 Mar 202215.0015.0214.3714.8014.804,200
11 Mar 202215.7016.1214.8514.8514.858,400
10 Mar 202215.1617.0014.9616.0516.057,900
09 Mar 202214.5517.0014.5517.0017.003,600
08 Mar 202214.3514.3514.3514.3514.35900
07 Mar 202215.2215.2214.0114.3514.351,300
04 Mar 202215.3416.8715.2115.2115.212,900
03 Mar 202217.2017.3715.5316.9916.994,100
02 Mar 202215.9717.5715.9717.5717.57600
01 Mar 202216.9216.9215.1116.2916.29700
28 Feb 202216.9818.2016.9818.2018.20800
25 Feb 202216.1718.7016.1717.2417.241,900
24 Feb 202213.7016.0113.7016.0116.011,800
23 Feb 202216.0616.0615.6715.6715.671,400
22 Feb 202216.7216.7216.7216.7216.72-
18 Feb 202217.3117.4016.7216.7216.721,600
17 Feb 202222.0022.0020.0020.0120.012,000
16 Feb 202218.2619.8417.6119.8419.841,700
15 Feb 202218.1119.9018.1119.7519.751,500
14 Feb 202218.0019.2016.7017.0817.0817,300
11 Feb 202219.3020.5519.3019.5019.5012,800
10 Feb 202219.0820.6919.0820.6920.691,600
09 Feb 202220.6620.6619.0720.0020.001,500
08 Feb 202221.9621.9621.9621.9621.96-
07 Feb 202221.9621.9621.9621.9621.96-
04 Feb 202221.9621.9621.9621.9621.96-
03 Feb 202221.9621.9621.9621.9621.96-
02 Feb 202222.7022.7021.9621.9621.961,400
01 Feb 202220.1920.1920.1920.1920.19200
31 Jan 202219.7819.7819.7819.7819.78300
28 Jan 202219.0020.7019.0020.0020.00900
27 Jan 202219.4619.4619.4619.4619.46-
26 Jan 202220.0020.7718.8619.4619.463,300
25 Jan 202218.1018.9418.0118.9018.903,500
24 Jan 202219.8121.0019.2519.2519.251,500
21 Jan 202224.7524.7521.6021.6021.602,500
20 Jan 202223.9924.9922.5022.5022.502,100
19 Jan 202223.5725.0022.5022.5022.50900
18 Jan 202224.5924.5924.5924.5924.59-
14 Jan 202224.6224.6324.5924.5924.591,200
13 Jan 202225.8025.8025.8025.8025.80300
12 Jan 202226.4926.4925.6125.8025.80400
11 Jan 202225.1725.1725.1725.1725.171,100
10 Jan 202225.2925.2925.2525.2525.251,000
07 Jan 202225.6626.2525.1726.2526.25900
06 Jan 202227.0027.9827.0027.2727.27700
05 Jan 202228.9628.9628.9628.9628.96-
04 Jan 202228.9628.9628.9628.9628.96-
03 Jan 202228.9628.9628.9628.9628.96400
31 Dec 202128.9628.9628.9628.9628.96-
30 Dec 202127.9928.9627.9928.9628.96300
29 Dec 202127.7927.7927.7927.7927.79200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...