UK markets close in 2 hours 54 minutes

IDEX Biometrics ASA (IDBA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.19-1.05 (-10.25%)
At close: 03:43PM EST
9.19 0.00 (0.00%)
After hours: 07:44PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202210.0010.459.199.199.192,500
01 Dec 20229.3110.999.1510.9910.993,500
30 Nov 20228.808.808.808.808.801,500
29 Nov 20228.568.808.528.808.802,400
28 Nov 20229.159.159.159.159.15-
25 Nov 20229.4510.058.809.159.157,200
23 Nov 20228.319.348.319.349.345,300
22 Nov 20227.697.767.137.767.762,800
21 Nov 20227.227.227.227.227.22300
18 Nov 20227.237.237.227.227.22800
17 Nov 20227.687.687.687.687.68-
16 Nov 20227.537.687.537.687.68600
15 Nov 20227.217.216.757.187.182,000
14 Nov 20226.936.986.936.986.98500
11 Nov 20226.947.006.826.836.831,600
10 Nov 20226.867.766.016.746.748,200
09 Nov 20227.547.547.547.547.54200
08 Nov 20227.757.757.757.757.75200
07 Nov 20227.607.967.607.967.96900
04 Nov 20227.237.237.237.237.23-
03 Nov 20227.237.237.237.237.23300
02 Nov 20226.376.936.376.566.56600
01 Nov 20227.167.617.047.277.271,800
31 Oct 20226.286.325.916.326.323,000
28 Oct 20226.016.016.016.016.01400
27 Oct 20225.285.395.105.395.391,000
26 Oct 20225.505.505.505.505.50-
25 Oct 20225.505.505.505.505.50-
24 Oct 20225.505.505.505.505.50-
21 Oct 20225.505.505.505.505.50-
20 Oct 20225.505.505.505.505.50-
19 Oct 20225.505.505.505.505.50100
18 Oct 20225.255.255.255.255.25100
17 Oct 20225.695.695.285.285.282,100
14 Oct 20225.205.205.205.205.20300
13 Oct 20225.405.405.405.405.40200
12 Oct 20225.405.405.405.405.40100
11 Oct 20225.025.405.015.405.40900
10 Oct 20225.405.525.405.525.52500
07 Oct 20225.635.855.255.405.407,500
06 Oct 20225.666.005.566.006.001,100
05 Oct 20225.945.945.945.945.94-
04 Oct 20226.726.725.495.945.94900
03 Oct 20225.105.105.105.105.10-
30 Sept 20225.376.245.105.105.108,200
29 Sept 20224.694.904.604.794.791,400
28 Sept 20225.225.225.225.225.22-
27 Sept 20225.225.225.225.225.22400
26 Sept 20225.285.285.285.285.28400
23 Sept 20225.715.715.705.705.70300
22 Sept 20227.137.136.696.696.69400
21 Sept 20226.426.966.426.966.961,300
20 Sept 20226.246.246.246.246.24100
19 Sept 20226.216.216.216.216.21-
16 Sept 20226.216.216.216.216.21100
15 Sept 20226.666.666.666.666.66-
14 Sept 20226.666.666.666.666.66-
13 Sept 20226.666.666.666.666.66-
12 Sept 20226.306.906.306.666.665,900
09 Sept 20226.496.496.496.496.49-
08 Sept 20226.496.496.496.496.49-
07 Sept 20226.126.496.126.496.49900
06 Sept 20227.007.236.256.826.828,500
02 Sept 20227.027.026.426.806.803,400
01 Sept 20227.707.707.707.707.70200
31 Aug 20227.737.737.737.737.73-
30 Aug 20227.297.907.297.737.731,900
29 Aug 20227.057.606.907.357.351,900
26 Aug 20226.937.856.877.407.402,200
25 Aug 20226.936.936.936.936.93-
24 Aug 20226.936.936.936.936.93-
23 Aug 20227.207.206.926.936.93400
22 Aug 20227.427.527.057.057.051,900
19 Aug 20227.598.007.407.477.473,000
18 Aug 20227.907.907.907.907.90-
17 Aug 20228.058.057.907.907.90400
16 Aug 20228.508.508.168.288.28700
15 Aug 20228.258.258.018.158.151,000
12 Aug 20228.308.418.308.418.41300
11 Aug 20228.258.998.258.778.775,400
10 Aug 20229.109.108.068.708.707,100
09 Aug 20229.159.158.368.368.361,000
08 Aug 20229.359.359.359.359.35-
05 Aug 20229.359.359.359.359.35-
04 Aug 20229.359.359.359.359.35-
03 Aug 20229.359.359.359.359.35200
02 Aug 20228.799.448.709.449.44600
01 Aug 20228.618.618.618.618.61600
29 Jul 20228.058.278.058.278.27600
28 Jul 20227.737.827.507.827.822,800
27 Jul 20227.507.757.497.757.75400
26 Jul 20227.387.387.247.247.241,900
25 Jul 20227.407.407.407.407.40300
22 Jul 20227.507.567.437.437.433,900
21 Jul 20227.367.727.367.727.721,900
20 Jul 20227.757.757.617.617.61700
19 Jul 20227.657.657.157.357.353,000
18 Jul 20227.507.717.507.507.501,000
15 Jul 20227.307.727.237.727.721,000
14 Jul 20227.977.977.457.707.701,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...