IDEX Biometrics ASA (IDBA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 03:43PM EST
After hours:
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 10.00 | 10.45 | 9.19 | 9.19 | 9.19 | 2,500 |
| 01 Dec 2022 | 9.31 | 10.99 | 9.15 | 10.99 | 10.99 | 3,500 |
| 30 Nov 2022 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1,500 |
| 29 Nov 2022 | 8.56 | 8.80 | 8.52 | 8.80 | 8.80 | 2,400 |
| 28 Nov 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 25 Nov 2022 | 9.45 | 10.05 | 8.80 | 9.15 | 9.15 | 7,200 |
| 23 Nov 2022 | 8.31 | 9.34 | 8.31 | 9.34 | 9.34 | 5,300 |
| 22 Nov 2022 | 7.69 | 7.76 | 7.13 | 7.76 | 7.76 | 2,800 |
| 21 Nov 2022 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 300 |
| 18 Nov 2022 | 7.23 | 7.23 | 7.22 | 7.22 | 7.22 | 800 |
| 17 Nov 2022 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 16 Nov 2022 | 7.53 | 7.68 | 7.53 | 7.68 | 7.68 | 600 |
| 15 Nov 2022 | 7.21 | 7.21 | 6.75 | 7.18 | 7.18 | 2,000 |
| 14 Nov 2022 | 6.93 | 6.98 | 6.93 | 6.98 | 6.98 | 500 |
| 11 Nov 2022 | 6.94 | 7.00 | 6.82 | 6.83 | 6.83 | 1,600 |
| 10 Nov 2022 | 6.86 | 7.76 | 6.01 | 6.74 | 6.74 | 8,200 |
| 09 Nov 2022 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 200 |
| 08 Nov 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 200 |
| 07 Nov 2022 | 7.60 | 7.96 | 7.60 | 7.96 | 7.96 | 900 |
| 04 Nov 2022 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 03 Nov 2022 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 300 |
| 02 Nov 2022 | 6.37 | 6.93 | 6.37 | 6.56 | 6.56 | 600 |
| 01 Nov 2022 | 7.16 | 7.61 | 7.04 | 7.27 | 7.27 | 1,800 |
| 31 Oct 2022 | 6.28 | 6.32 | 5.91 | 6.32 | 6.32 | 3,000 |
| 28 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 400 |
| 27 Oct 2022 | 5.28 | 5.39 | 5.10 | 5.39 | 5.39 | 1,000 |
| 26 Oct 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 25 Oct 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 24 Oct 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 21 Oct 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 20 Oct 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 19 Oct 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
| 18 Oct 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 100 |
| 17 Oct 2022 | 5.69 | 5.69 | 5.28 | 5.28 | 5.28 | 2,100 |
| 14 Oct 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 300 |
| 13 Oct 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 200 |
| 12 Oct 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 100 |
| 11 Oct 2022 | 5.02 | 5.40 | 5.01 | 5.40 | 5.40 | 900 |
| 10 Oct 2022 | 5.40 | 5.52 | 5.40 | 5.52 | 5.52 | 500 |
| 07 Oct 2022 | 5.63 | 5.85 | 5.25 | 5.40 | 5.40 | 7,500 |
| 06 Oct 2022 | 5.66 | 6.00 | 5.56 | 6.00 | 6.00 | 1,100 |
| 05 Oct 2022 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 04 Oct 2022 | 6.72 | 6.72 | 5.49 | 5.94 | 5.94 | 900 |
| 03 Oct 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 30 Sept 2022 | 5.37 | 6.24 | 5.10 | 5.10 | 5.10 | 8,200 |
| 29 Sept 2022 | 4.69 | 4.90 | 4.60 | 4.79 | 4.79 | 1,400 |
| 28 Sept 2022 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 27 Sept 2022 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 400 |
| 26 Sept 2022 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 400 |
| 23 Sept 2022 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | 300 |
| 22 Sept 2022 | 7.13 | 7.13 | 6.69 | 6.69 | 6.69 | 400 |
| 21 Sept 2022 | 6.42 | 6.96 | 6.42 | 6.96 | 6.96 | 1,300 |
| 20 Sept 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 100 |
| 19 Sept 2022 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 16 Sept 2022 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 100 |
| 15 Sept 2022 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 14 Sept 2022 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 13 Sept 2022 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 12 Sept 2022 | 6.30 | 6.90 | 6.30 | 6.66 | 6.66 | 5,900 |
| 09 Sept 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 08 Sept 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 07 Sept 2022 | 6.12 | 6.49 | 6.12 | 6.49 | 6.49 | 900 |
| 06 Sept 2022 | 7.00 | 7.23 | 6.25 | 6.82 | 6.82 | 8,500 |
| 02 Sept 2022 | 7.02 | 7.02 | 6.42 | 6.80 | 6.80 | 3,400 |
| 01 Sept 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 200 |
| 31 Aug 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 30 Aug 2022 | 7.29 | 7.90 | 7.29 | 7.73 | 7.73 | 1,900 |
| 29 Aug 2022 | 7.05 | 7.60 | 6.90 | 7.35 | 7.35 | 1,900 |
| 26 Aug 2022 | 6.93 | 7.85 | 6.87 | 7.40 | 7.40 | 2,200 |
| 25 Aug 2022 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 24 Aug 2022 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 23 Aug 2022 | 7.20 | 7.20 | 6.92 | 6.93 | 6.93 | 400 |
| 22 Aug 2022 | 7.42 | 7.52 | 7.05 | 7.05 | 7.05 | 1,900 |
| 19 Aug 2022 | 7.59 | 8.00 | 7.40 | 7.47 | 7.47 | 3,000 |
| 18 Aug 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 17 Aug 2022 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | 400 |
| 16 Aug 2022 | 8.50 | 8.50 | 8.16 | 8.28 | 8.28 | 700 |
| 15 Aug 2022 | 8.25 | 8.25 | 8.01 | 8.15 | 8.15 | 1,000 |
| 12 Aug 2022 | 8.30 | 8.41 | 8.30 | 8.41 | 8.41 | 300 |
| 11 Aug 2022 | 8.25 | 8.99 | 8.25 | 8.77 | 8.77 | 5,400 |
| 10 Aug 2022 | 9.10 | 9.10 | 8.06 | 8.70 | 8.70 | 7,100 |
| 09 Aug 2022 | 9.15 | 9.15 | 8.36 | 8.36 | 8.36 | 1,000 |
| 08 Aug 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 05 Aug 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 04 Aug 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 03 Aug 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 200 |
| 02 Aug 2022 | 8.79 | 9.44 | 8.70 | 9.44 | 9.44 | 600 |
| 01 Aug 2022 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 600 |
| 29 Jul 2022 | 8.05 | 8.27 | 8.05 | 8.27 | 8.27 | 600 |
| 28 Jul 2022 | 7.73 | 7.82 | 7.50 | 7.82 | 7.82 | 2,800 |
| 27 Jul 2022 | 7.50 | 7.75 | 7.49 | 7.75 | 7.75 | 400 |
| 26 Jul 2022 | 7.38 | 7.38 | 7.24 | 7.24 | 7.24 | 1,900 |
| 25 Jul 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 300 |
| 22 Jul 2022 | 7.50 | 7.56 | 7.43 | 7.43 | 7.43 | 3,900 |
| 21 Jul 2022 | 7.36 | 7.72 | 7.36 | 7.72 | 7.72 | 1,900 |
| 20 Jul 2022 | 7.75 | 7.75 | 7.61 | 7.61 | 7.61 | 700 |
| 19 Jul 2022 | 7.65 | 7.65 | 7.15 | 7.35 | 7.35 | 3,000 |
| 18 Jul 2022 | 7.50 | 7.71 | 7.50 | 7.50 | 7.50 | 1,000 |
| 15 Jul 2022 | 7.30 | 7.72 | 7.23 | 7.72 | 7.72 | 1,000 |
| 14 Jul 2022 | 7.97 | 7.97 | 7.45 | 7.70 | 7.70 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
