IDEX Biometrics ASA (IDBA) Stock

Data as of May 9, 2025

$2.90 ($0.00) 0.00%

IDEX Biometrics ASA - Daily Information

Click for more stock information on IDEX Biometrics ASA.

Daily Information	Data
Date	May 9, 2025
Open	$2.90
Previous Close	$2.90
High	$2.90
Low	$2.90
Adjusted Open	$2.90
Previous Adjusted Close	$2.90
Adjusted High	$2.90
Adjusted Low	$2.90

About IDEX Biometrics ASA (IDBA)

IDEX Biometrics ASA

Invest in IDEX Biometrics ASA (IDBA)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for IDEX Biometrics ASA (IDBA)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-11-13	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-11-10	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-11-09	$2.90	$2.90	$2.90	$2.90	$2.90	19
2023-11-08	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-11-07	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-11-06	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-11-03	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-11-02	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-11-01	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-10-31	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-10-30	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-10-27	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-10-26	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-10-25	$2.90	$2.90	$2.90	$2.90	$2.90	10
2023-10-24	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-10-23	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-10-20	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-10-19	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-10-18	$2.90	$2.90	$2.90	$2.90	$2.90	1,474
2023-10-17	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-10-16	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-10-13	$2.60	$2.60	$2.60	$2.60	$2.60	14
2023-10-12	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-10-11	$2.60	$2.60	$2.60	$2.60	$2.60	440
2023-10-10	$3.50	$3.50	$3.50	$3.50	$3.50	10
2023-10-09	$3.50	$3.50	$3.50	$3.50	$3.50	10
2023-10-06	$3.50	$3.50	$3.50	$3.50	$3.50	3
2023-10-05	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-04	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-03	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-02	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-09-29	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-09-28	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-09-27	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-09-26	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-09-25	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-09-22	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-09-21	$3.47	$3.50	$3.45	$3.50	$3.50	1,482
2023-09-20	$3.73	$3.73	$3.73	$3.73	$3.73	1,000
2023-09-19	$3.75	$3.81	$3.75	$3.79	$3.79	1,900
2023-09-18	$3.73	$3.73	$3.73	$3.73	$3.73	5
2023-09-15	$3.73	$3.73	$3.73	$3.73	$3.73	0
2023-09-14	$3.73	$3.73	$3.73	$3.73	$3.73	0
2023-09-13	$3.75	$3.75	$3.73	$3.73	$3.73	929
2023-09-12	$3.84	$3.93	$3.84	$3.93	$3.93	3,705
2023-09-11	$3.95	$3.95	$3.95	$3.95	$3.95	355
2023-09-08	$4.05	$4.05	$4.03	$4.03	$4.03	1,480
2023-09-07	$4.13	$4.13	$4.11	$4.11	$4.11	1,000
2023-09-06	$4.45	$4.45	$4.45	$4.45	$4.45	0
2023-09-05	$4.45	$4.45	$4.45	$4.45	$4.45	0
2023-09-01	$4.45	$4.45	$4.45	$4.45	$4.45	492
2023-08-31	$4.77	$4.77	$4.77	$4.77	$4.77	1
2023-08-30	$4.77	$4.77	$4.77	$4.77	$4.77	0
2023-08-29	$4.77	$4.77	$4.77	$4.77	$4.77	0
2023-08-28	$4.77	$4.77	$4.77	$4.77	$4.77	0
2023-08-25	$4.77	$4.77	$4.77	$4.77	$4.77	0
2023-08-24	$4.77	$4.77	$4.77	$4.77	$4.77	0
2023-08-23	$4.77	$4.77	$4.77	$4.77	$4.77	74
2023-08-22	$4.77	$4.77	$4.77	$4.77	$4.77	0
2023-08-21	$4.77	$4.77	$4.77	$4.77	$4.77	10
2023-08-18	$4.77	$4.77	$4.77	$4.77	$4.77	2,439
2023-08-17	$4.77	$4.77	$4.77	$4.77	$4.77	0
2023-08-16	$4.77	$4.77	$4.77	$4.77	$4.77	0
2023-08-15	$4.77	$4.77	$4.77	$4.77	$4.77	1,830
2023-08-14	$4.83	$4.85	$4.38	$4.38	$4.38	1,254
2023-08-11	$4.88	$4.88	$4.88	$4.88	$4.88	9
2023-08-10	$4.88	$4.88	$4.88	$4.88	$4.88	502
2023-08-09	$4.67	$4.88	$4.33	$4.88	$4.88	4,888
2023-08-08	$4.40	$4.80	$4.33	$4.80	$4.80	720
2023-08-07	$4.90	$4.90	$4.90	$4.90	$4.90	137
2023-08-04	$4.84	$4.95	$4.84	$4.90	$4.90	1,622
2023-08-03	$4.61	$5.30	$4.61	$4.62	$4.62	9,318
2023-08-02	$4.98	$4.98	$4.98	$4.98	$4.98	1
2023-08-01	$4.80	$5.10	$4.80	$4.98	$4.98	1,213
2023-07-31	$5.20	$5.20	$5.20	$5.20	$5.20	30
2023-07-28	$5.20	$5.20	$5.20	$5.20	$5.20	160
2023-07-27	$5.20	$5.20	$5.20	$5.20	$5.20	37
2023-07-26	$5.20	$5.20	$5.20	$5.20	$5.20	1,257
2023-07-25	$5.39	$5.50	$5.10	$5.10	$5.10	2,387
2023-07-24	$4.82	$4.82	$4.81	$4.81	$4.81	1,921
2023-07-21	$5.31	$5.50	$4.90	$4.90	$4.90	6,320
2023-07-20	$5.05	$5.25	$5.05	$5.24	$5.24	1,379
2023-07-19	$5.23	$5.23	$5.23	$5.23	$5.23	124
2023-07-18	$5.23	$5.23	$5.23	$5.23	$5.23	203
2023-07-17	$5.34	$5.40	$5.23	$5.23	$5.23	2,036
2023-07-14	$5.41	$5.41	$5.41	$5.41	$5.41	308
2023-07-13	$5.34	$5.41	$5.34	$5.41	$5.41	506
2023-07-12	$5.70	$6.25	$5.41	$5.41	$5.41	4,021
2023-07-11	$5.38	$5.38	$5.38	$5.38	$5.38	96
2023-07-10	$5.22	$5.38	$5.22	$5.38	$5.38	2,529
2023-07-07	$5.30	$5.30	$5.30	$5.30	$5.30	943
2023-07-06	$5.12	$5.60	$5.12	$5.30	$5.30	5,188
2023-07-05	$5.48	$5.50	$5.10	$5.43	$5.43	2,602
2023-07-03	$5.00	$5.45	$5.00	$5.45	$5.45	1,219
2023-06-30	$5.34	$5.34	$5.34	$5.34	$5.34	67
2023-06-29	$5.34	$5.34	$5.34	$5.34	$5.34	17
2023-06-28	$5.34	$5.34	$5.34	$5.34	$5.34	86
2023-06-27	$5.34	$5.34	$5.34	$5.34	$5.34	616
2023-06-26	$5.70	$5.75	$4.98	$5.25	$5.25	7,243
2023-06-23	$5.32	$5.40	$5.20	$5.25	$5.25	3,747
2023-06-22	$5.15	$5.15	$5.15	$5.15	$5.15	8
2023-06-21	$5.33	$5.58	$5.15	$5.15	$5.15	4,514
2023-06-20	$5.23	$5.23	$5.23	$5.23	$5.23	27
2023-06-16	$5.23	$5.23	$5.23	$5.23	$5.23	83
2023-06-15	$5.23	$5.23	$5.23	$5.23	$5.23	15
2023-06-14	$5.23	$5.23	$5.23	$5.23	$5.23	4
2023-06-13	$5.46	$5.46	$5.10	$5.23	$5.23	1,970
2023-06-12	$4.98	$5.11	$4.95	$4.95	$4.95	3,140
2023-06-09	$5.45	$5.45	$4.99	$5.00	$5.00	3,955
2023-06-08	$4.95	$5.25	$4.95	$5.05	$5.05	3,778
2023-06-07	$4.99	$5.25	$4.85	$5.25	$5.25	2,428
2023-06-06	$5.22	$5.22	$5.11	$5.11	$5.11	518
2023-06-05	$5.19	$5.19	$5.19	$5.19	$5.19	23
2023-06-02	$5.19	$5.19	$5.19	$5.19	$5.19	70
2023-06-01	$5.01	$5.19	$5.01	$5.19	$5.19	1,095
2023-05-31	$5.12	$5.17	$5.12	$5.17	$5.17	719
2023-05-30	$5.60	$5.61	$5.60	$5.61	$5.61	1,961
2023-05-26	$5.67	$5.67	$5.67	$5.67	$5.67	367
2023-05-25	$5.75	$5.77	$5.60	$5.60	$5.60	1,377
2023-05-24	$6.10	$6.10	$6.10	$6.10	$6.10	727
2023-05-23	$6.64	$6.64	$6.20	$6.20	$6.20	1,393
2023-05-22	$6.33	$6.33	$6.33	$6.33	$6.33	19
2023-05-19	$6.33	$6.33	$6.33	$6.33	$6.33	23
2023-05-18	$5.75	$6.33	$5.75	$6.33	$6.33	334
2023-05-17	$6.44	$6.44	$6.44	$6.44	$6.44	234
2023-05-16	$6.44	$6.44	$6.44	$6.44	$6.44	33
2023-05-15	$6.44	$6.44	$6.44	$6.44	$6.44	184
2023-05-12	$6.44	$6.44	$6.44	$6.44	$6.44	750
2023-05-11	$6.75	$6.99	$6.00	$6.00	$6.00	1,426
2023-05-10	$6.60	$6.60	$6.60	$6.60	$6.60	4
2023-05-09	$6.60	$6.60	$6.60	$6.60	$6.60	34
2023-05-08	$6.60	$6.60	$6.60	$6.60	$6.60	75
2023-05-05	$6.60	$6.60	$6.60	$6.60	$6.60	96
2023-05-04	$6.60	$6.60	$6.60	$6.60	$6.60	83
2023-05-03	$6.60	$6.60	$6.60	$6.60	$6.60	1,399
2023-05-02	$6.81	$6.81	$6.81	$6.81	$6.81	59
2023-05-01	$6.81	$6.81	$6.81	$6.81	$6.81	1
2023-04-28	$6.83	$6.83	$6.81	$6.81	$6.81	1,284
2023-04-27	$6.31	$6.31	$6.31	$6.31	$6.31	4
2023-04-26	$6.31	$6.31	$6.31	$6.31	$6.31	45
2023-04-25	$6.30	$6.31	$6.30	$6.31	$6.31	564
2023-04-24	$6.64	$6.64	$6.64	$6.64	$6.64	6
2023-04-21	$6.64	$6.64	$6.64	$6.64	$6.64	709
2023-04-20	$6.90	$6.90	$6.90	$6.90	$6.90	689
2023-04-19	$6.61	$7.28	$6.61	$7.28	$7.28	595
2023-04-18	$7.00	$7.00	$7.00	$7.00	$7.00	450
2023-04-17	$6.84	$6.84	$6.84	$6.84	$6.84	10
2023-04-14	$6.84	$6.84	$6.84	$6.84	$6.84	54
2023-04-13	$6.84	$6.84	$6.84	$6.84	$6.84	190
2023-04-12	$6.16	$7.23	$6.16	$6.84	$6.84	1,319
2023-04-11	$6.99	$6.99	$6.99	$6.99	$6.99	84
2023-04-10	$6.99	$6.99	$6.99	$6.99	$6.99	64
2023-04-06	$6.99	$6.99	$6.99	$6.99	$6.99	104
2023-04-05	$6.99	$6.99	$6.99	$6.99	$6.99	92
2023-04-04	$6.99	$6.99	$6.99	$6.99	$6.99	110
2023-04-03	$6.99	$6.99	$6.99	$6.99	$6.99	16
2023-03-31	$6.99	$6.99	$6.99	$6.99	$6.99	127
2023-03-30	$6.99	$6.99	$6.99	$6.99	$6.99	121
2023-03-29	$6.99	$6.99	$6.99	$6.99	$6.99	21
2023-03-28	$6.99	$6.99	$6.99	$6.99	$6.99	5
2023-03-27	$6.99	$6.99	$6.99	$6.99	$6.99	48
2023-03-24	$6.99	$6.99	$6.99	$6.99	$6.99	17
2023-03-23	$6.99	$6.99	$6.99	$6.99	$6.99	9
2023-03-22	$6.78	$6.99	$6.39	$6.99	$6.99	1,379
2023-03-21	$6.70	$6.70	$6.70	$6.70	$6.70	601
2023-03-20	$7.05	$7.05	$6.93	$6.95	$6.95	1,880
2023-03-17	$6.71	$6.95	$6.68	$6.95	$6.95	2,263
2023-03-16	$6.71	$6.71	$6.71	$6.71	$6.71	167
2023-03-15	$7.82	$7.82	$7.03	$7.03	$7.03	1,426
2023-03-14	$7.52	$8.41	$7.52	$8.41	$8.41	2,542
2023-03-13	$7.35	$7.48	$6.96	$7.40	$7.40	9,466
2023-03-10	$7.68	$7.88	$7.64	$7.80	$7.80	2,845
2023-03-09	$7.89	$7.93	$7.59	$7.59	$7.59	854
2023-03-08	$7.99	$7.99	$6.85	$7.91	$7.91	3,222
2023-03-07	$8.45	$8.54	$8.34	$8.34	$8.34	1,565
2023-03-06	$7.44	$8.19	$7.44	$8.18	$8.18	1,176
2023-03-03	$8.29	$8.29	$6.08	$6.72	$6.72	3,857
2023-03-02	$7.10	$7.64	$7.10	$7.40	$7.40	4,008
2023-03-01	$6.58	$7.24	$6.58	$7.18	$7.18	3,267
2023-02-28	$6.01	$6.01	$6.01	$6.01	$6.01	413
2023-02-27	$6.20	$6.20	$6.01	$6.10	$6.10	1,280
2023-02-24	$6.48	$7.25	$5.76	$6.09	$6.09	6,033
2023-02-23	$5.44	$5.44	$5.44	$5.44	$5.44	430
2023-02-22	$5.44	$5.44	$5.44	$5.44	$5.44	955
2023-02-21	$5.52	$5.55	$5.52	$5.55	$5.55	1,612
2023-02-17	$5.69	$5.69	$5.69	$5.69	$5.69	794
2023-02-16	$5.42	$5.42	$5.42	$5.42	$5.42	15
2023-02-15	$5.42	$5.42	$5.42	$5.42	$5.42	83
2023-02-14	$5.57	$5.57	$5.42	$5.42	$5.42	3,529
2023-02-13	$5.63	$5.63	$5.63	$5.63	$5.63	294
2023-02-10	$5.89	$5.89	$5.89	$5.89	$5.89	341
2023-02-09	$5.89	$5.89	$5.89	$5.89	$5.89	5
2023-02-08	$5.89	$5.89	$5.89	$5.89	$5.89	490
2023-02-07	$5.83	$5.89	$5.51	$5.89	$5.89	4,610
2023-02-06	$5.76	$5.76	$5.18	$5.69	$5.69	4,116
2023-02-03	$6.41	$6.41	$6.41	$6.41	$6.41	585
2023-02-02	$6.54	$6.60	$6.00	$6.41	$6.41	2,361
2023-02-01	$7.40	$7.40	$6.60	$6.72	$6.72	2,664
2023-01-31	$7.20	$7.20	$7.20	$7.20	$7.20	531
2023-01-30	$7.90	$7.90	$7.20	$7.20	$7.20	1,662
2023-01-27	$7.15	$8.12	$6.95	$7.02	$7.02	9,449
2023-01-26	$7.41	$7.54	$6.54	$7.00	$7.00	6,550
2023-01-25	$6.76	$7.98	$6.40	$7.46	$7.46	15,799
2023-01-24	$6.77	$6.77	$6.77	$6.77	$6.77	817
2023-01-23	$6.82	$6.82	$6.82	$6.82	$6.82	396
2023-01-20	$6.76	$6.82	$6.63	$6.82	$6.82	1,442
2023-01-19	$6.63	$6.76	$6.63	$6.76	$6.76	4,251
2023-01-18	$7.29	$7.29	$6.99	$6.99	$6.99	2,974
2023-01-17	$6.79	$6.90	$6.57	$6.63	$6.63	2,510
2023-01-13	$6.67	$7.15	$6.66	$6.66	$6.66	1,986
2023-01-12	$6.46	$6.46	$6.46	$6.46	$6.46	304
2023-01-11	$6.39	$6.62	$6.39	$6.62	$6.62	1,597
2023-01-10	$7.10	$7.10	$7.00	$7.05	$7.05	1,566
2023-01-09	$7.39	$7.39	$7.21	$7.21	$7.21	5,010
2023-01-06	$6.73	$6.98	$6.72	$6.90	$6.90	1,201
2023-01-05	$7.41	$7.41	$6.27	$6.59	$6.59	4,474
2023-01-04	$7.51	$7.96	$7.37	$7.96	$7.96	1,300
2023-01-03	$7.32	$8.74	$7.01	$8.10	$8.10	8,885
2022-12-30	$7.79	$8.53	$7.78	$8.09	$8.09	5,525
2022-12-29	$8.98	$9.00	$6.87	$8.24	$8.24	11,761
2022-12-28	$8.50	$8.50	$8.50	$8.50	$8.50	1
2022-12-27	$9.50	$9.50	$8.30	$8.50	$8.50	1,581
2022-12-23	$9.00	$9.30	$8.17	$8.70	$8.70	9,840
2022-12-22	$8.78	$8.78	$8.78	$8.78	$8.78	30
2022-12-21	$8.78	$8.78	$8.78	$8.78	$8.78	110
2022-12-20	$9.65	$9.65	$8.69	$8.69	$8.69	917
2022-12-19	$8.79	$9.59	$8.35	$8.35	$8.35	5,692
2022-12-16	$8.56	$8.83	$8.51	$8.83	$8.83	1,172
2022-12-15	$9.00	$9.00	$9.00	$9.00	$9.00	49
2022-12-14	$8.32	$9.07	$8.32	$9.00	$9.00	1,420
2022-12-13	$9.32	$9.32	$9.20	$9.20	$9.20	466
2022-12-12	$9.40	$9.40	$9.40	$9.40	$9.40	405
2022-12-09	$10.00	$10.50	$10.00	$10.00	$10.00	344
2022-12-08	$9.98	$10.46	$9.98	$10.46	$10.46	206
2022-12-07	$9.81	$11.15	$9.81	$9.82	$9.82	3,833
2022-12-06	$9.99	$10.85	$9.84	$10.00	$10.00	4,665
2022-12-05	$9.79	$9.98	$9.79	$9.97	$9.97	1,775
2022-12-02	$10.00	$10.45	$9.19	$9.19	$9.19	2,466
2022-12-01	$9.31	$10.99	$9.15	$10.99	$10.99	3,500
2022-11-30	$8.80	$8.80	$8.80	$8.80	$8.80	1,538
2022-11-29	$8.56	$8.80	$8.52	$8.80	$8.80	2,434
2022-11-28	$9.15	$9.15	$9.15	$9.15	$9.15	69
2022-11-25	$9.45	$10.05	$8.80	$9.15	$9.15	7,204
2022-11-23	$8.31	$9.34	$8.31	$9.34	$9.34	5,271
2022-11-22	$7.69	$7.76	$7.13	$7.76	$7.76	2,775
2022-11-21	$7.22	$7.22	$7.22	$7.22	$7.22	301
2022-11-18	$7.23	$7.23	$7.22	$7.22	$7.22	777
2022-11-17	$7.68	$7.68	$7.68	$7.68	$7.68	32
2022-11-16	$7.53	$7.68	$7.53	$7.68	$7.68	630
2022-11-15	$7.21	$7.21	$6.75	$7.18	$7.18	1,971
2022-11-14	$6.93	$6.98	$6.93	$6.98	$6.98	505
2022-11-11	$6.94	$7.00	$6.83	$6.83	$6.83	1,578
2022-11-10	$6.86	$7.76	$6.01	$6.74	$6.74	8,216
2022-11-09	$7.54	$7.54	$7.54	$7.54	$7.54	184
2022-11-08	$7.75	$7.75	$7.75	$7.75	$7.75	198
2022-11-07	$7.60	$7.96	$7.60	$7.96	$7.96	889
2022-11-04	$7.23	$7.23	$7.23	$7.23	$7.23	48
2022-11-03	$7.23	$7.23	$7.23	$7.23	$7.23	347
2022-11-02	$6.37	$6.93	$6.37	$6.56	$6.56	624
2022-11-01	$7.16	$7.61	$7.04	$7.27	$7.27	1,839
2022-10-31	$6.28	$6.32	$5.91	$6.32	$6.32	3,021
2022-10-28	$6.01	$6.01	$6.01	$6.01	$6.01	438
2022-10-27	$5.28	$5.39	$5.10	$5.39	$5.39	988
2022-10-26	$5.50	$5.50	$5.50	$5.50	$5.50	41
2022-10-25	$5.50	$5.50	$5.50	$5.50	$5.50	12
2022-10-24	$5.50	$5.50	$5.50	$5.50	$5.50	8
2022-10-21	$5.50	$5.50	$5.50	$5.50	$5.50	83
2022-10-20	$5.50	$5.50	$5.50	$5.50	$5.50	8
2022-10-19	$5.50	$5.50	$5.50	$5.50	$5.50	132
2022-10-18	$5.25	$5.25	$5.25	$5.25	$5.25	117
2022-10-17	$5.69	$5.69	$5.28	$5.28	$5.28	2,064
2022-10-14	$5.20	$5.20	$5.20	$5.20	$5.20	325
2022-10-13	$5.40	$5.40	$5.40	$5.40	$5.40	160
2022-10-12	$5.40	$5.40	$5.40	$5.40	$5.40	24
2022-10-11	$5.02	$5.40	$5.01	$5.40	$5.40	855
2022-10-10	$5.40	$5.52	$5.40	$5.52	$5.52	489
2022-10-07	$5.63	$5.85	$5.25	$5.40	$5.40	7,457
2022-10-06	$5.66	$6.00	$5.56	$6.00	$6.00	1,121
2022-10-05	$5.94	$5.94	$5.94	$5.94	$5.94	126
2022-10-04	$6.72	$6.72	$5.49	$5.94	$5.94	874
2022-10-03	$5.10	$5.10	$5.10	$5.10	$5.10	50
2022-09-30	$5.37	$6.24	$5.10	$5.10	$5.10	8,240
2022-09-29	$4.69	$4.90	$4.60	$4.79	$4.79	1,412
2022-09-28	$5.22	$5.22	$5.22	$5.22	$5.22	79
2022-09-27	$5.22	$5.22	$5.22	$5.22	$5.22	412
2022-09-26	$5.28	$5.28	$5.28	$5.28	$5.28	430
2022-09-23	$5.71	$5.71	$5.70	$5.70	$5.70	269
2022-09-22	$7.13	$7.13	$6.69	$6.69	$6.69	395
2022-09-21	$6.42	$6.96	$6.42	$6.96	$6.96	1,252
2022-09-20	$6.24	$6.24	$6.24	$6.24	$6.24	106
2022-09-19	$6.21	$6.21	$6.21	$6.21	$6.21	6
2022-09-16	$6.21	$6.21	$6.21	$6.21	$6.21	144
2022-09-15	$6.66	$6.66	$6.66	$6.66	$6.66	45
2022-09-14	$6.66	$6.66	$6.66	$6.66	$6.66	128
2022-09-13	$6.66	$6.66	$6.66	$6.66	$6.66	12
2022-09-12	$6.30	$6.90	$6.30	$6.66	$6.66	5,948
2022-09-09	$6.49	$6.49	$6.49	$6.49	$6.49	12
2022-09-08	$6.49	$6.49	$6.49	$6.49	$6.49	56
2022-09-07	$6.12	$6.49	$6.12	$6.49	$6.49	854
2022-09-06	$7.00	$7.23	$6.25	$6.82	$6.82	8,468
2022-09-02	$7.02	$7.02	$6.42	$6.80	$6.80	3,414
2022-09-01	$7.70	$7.70	$7.70	$7.70	$7.70	195
2022-08-31	$7.73	$7.73	$7.73	$7.73	$7.73	23
2022-08-30	$7.29	$7.90	$7.29	$7.73	$7.73	1,880
2022-08-29	$7.05	$7.60	$6.90	$7.35	$7.35	1,867
2022-08-26	$6.93	$7.85	$6.87	$7.40	$7.40	2,180
2022-08-25	$6.93	$6.93	$6.93	$6.93	$6.93	30
2022-08-24	$6.93	$6.93	$6.93	$6.93	$6.93	15
2022-08-23	$7.20	$7.20	$6.92	$6.93	$6.93	432
2022-08-22	$7.42	$7.52	$7.05	$7.05	$7.05	1,915
2022-08-19	$7.59	$8.00	$7.40	$7.47	$7.47	2,963
2022-08-18	$7.90	$7.90	$7.90	$7.90	$7.90	44
2022-08-17	$8.05	$8.05	$7.90	$7.90	$7.90	413
2022-08-16	$8.50	$8.50	$8.16	$8.28	$8.28	726
2022-08-15	$8.25	$8.25	$8.01	$8.15	$8.15	959
2022-08-12	$8.30	$8.41	$8.30	$8.41	$8.41	308
2022-08-11	$8.25	$8.99	$8.25	$8.77	$8.77	5,372
2022-08-10	$9.10	$9.10	$8.06	$8.70	$8.70	7,052
2022-08-09	$9.15	$9.15	$8.36	$8.36	$8.36	994
2022-08-08	$9.35	$9.35	$9.35	$9.35	$9.35	74
2022-08-05	$9.35	$9.35	$9.35	$9.35	$9.35	23
2022-08-04	$9.35	$9.35	$9.35	$9.35	$9.35	18
2022-08-03	$9.35	$9.35	$9.35	$9.35	$9.35	214
2022-08-02	$8.79	$9.44	$8.70	$9.44	$9.44	572
2022-08-01	$8.61	$8.61	$8.61	$8.61	$8.61	635
2022-07-29	$8.05	$8.27	$8.05	$8.27	$8.27	620
2022-07-28	$7.73	$7.82	$7.50	$7.82	$7.82	2,799
2022-07-27	$7.50	$7.75	$7.49	$7.75	$7.75	377
2022-07-26	$7.38	$7.38	$7.24	$7.24	$7.24	1,943
2022-07-25	$7.40	$7.40	$7.40	$7.40	$7.40	313
2022-07-22	$7.50	$7.56	$7.43	$7.43	$7.43	3,947
2022-07-21	$7.36	$7.72	$7.36	$7.72	$7.72	1,885
2022-07-20	$7.75	$7.75	$7.61	$7.61	$7.61	703
2022-07-19	$7.65	$7.65	$7.15	$7.35	$7.35	2,966
2022-07-18	$7.50	$7.71	$7.50	$7.50	$7.50	956
2022-07-15	$7.30	$7.72	$7.23	$7.72	$7.72	958
2022-07-14	$7.97	$7.97	$7.45	$7.70	$7.70	1,273
2022-07-13	$7.55	$8.04	$7.37	$7.72	$7.72	2,271
2022-07-12	$8.11	$8.11	$7.85	$7.85	$7.85	1,967
2022-07-11	$8.20	$8.28	$7.70	$8.11	$8.11	3,150
2022-07-08	$8.58	$9.45	$8.13	$8.13	$8.13	1,572
2022-07-07	$8.00	$8.08	$7.70	$7.83	$7.83	2,787
2022-07-06	$8.11	$8.41	$8.08	$8.08	$8.08	845
2022-07-05	$8.71	$8.71	$8.71	$8.71	$8.71	975
2022-07-01	$9.93	$9.93	$9.93	$9.93	$9.93	2
2022-06-30	$9.93	$9.93	$9.93	$9.93	$9.93	0
2022-06-29	$10.04	$10.04	$9.50	$9.93	$9.93	941
2022-06-28	$11.71	$11.71	$11.71	$11.71	$11.71	29
2022-06-27	$11.71	$11.71	$11.71	$11.71	$11.71	338
2022-06-24	$9.73	$11.23	$9.73	$11.23	$11.23	635
2022-06-23	$10.10	$10.10	$10.10	$10.10	$10.10	0
2022-06-22	$10.10	$10.10	$10.10	$10.10	$10.10	70
2022-06-21	$10.10	$10.10	$10.10	$10.10	$10.10	11
2022-06-17	$10.10	$10.10	$10.10	$10.10	$10.10	14
2022-06-16	$10.10	$10.10	$10.10	$10.10	$10.10	8
2022-06-15	$9.75	$10.50	$9.75	$10.10	$10.10	653
2022-06-14	$10.00	$10.00	$10.00	$10.00	$10.00	57
2022-06-13	$9.76	$10.00	$9.74	$10.00	$10.00	512
2022-06-10	$10.00	$10.00	$10.00	$10.00	$10.00	22
2022-06-09	$10.00	$10.00	$10.00	$10.00	$10.00	25
2022-06-08	$10.00	$10.00	$10.00	$10.00	$10.00	57
2022-06-07	$10.00	$10.00	$10.00	$10.00	$10.00	38
2022-06-06	$10.00	$10.00	$10.00	$10.00	$10.00	512
2022-06-03	$10.00	$10.00	$10.00	$10.00	$10.00	387
2022-06-02	$11.27	$14.15	$9.98	$10.99	$10.99	4,845
2022-06-01	$10.84	$10.84	$10.84	$10.84	$10.84	3
2022-05-31	$10.00	$10.84	$10.00	$10.84	$10.84	1,795
2022-05-27	$10.00	$10.00	$10.00	$10.00	$10.00	464
2022-05-26	$9.50	$9.50	$9.50	$9.50	$9.50	3
2022-05-25	$9.50	$9.50	$9.50	$9.50	$9.50	256
2022-05-24	$9.75	$9.75	$9.75	$9.75	$9.75	26
2022-05-23	$9.75	$9.75	$9.75	$9.75	$9.75	4
2022-05-20	$9.01	$9.91	$9.01	$9.75	$9.75	1,009
2022-05-19	$10.00	$10.00	$10.00	$10.00	$10.00	707
2022-05-18	$10.00	$10.00	$10.00	$10.00	$10.00	207
2022-05-17	$9.70	$10.00	$9.69	$9.70	$9.70	782
2022-05-16	$8.86	$8.86	$8.86	$8.86	$8.86	165
2022-05-13	$8.38	$9.79	$8.34	$8.79	$8.79	3,886
2022-05-12	$8.17	$9.55	$7.78	$9.00	$9.00	6,228
2022-05-11	$8.62	$8.62	$8.62	$8.62	$8.62	51
2022-05-10	$8.73	$10.00	$8.62	$8.62	$8.62	6,452
2022-05-09	$9.95	$9.99	$8.94	$8.99	$8.99	6,237
2022-05-06	$9.96	$9.96	$9.96	$9.96	$9.96	1,187
2022-05-05	$10.08	$11.09	$10.00	$10.00	$10.00	1,037
2022-05-04	$10.75	$10.75	$10.75	$10.75	$10.75	515
2022-05-03	$11.46	$11.46	$11.46	$11.46	$11.46	2
2022-05-02	$11.46	$11.46	$11.46	$11.46	$11.46	242
2022-04-29	$11.60	$11.60	$11.46	$11.46	$11.46	411
2022-04-28	$11.15	$11.28	$10.73	$11.07	$11.07	2,771
2022-04-27	$12.54	$13.12	$9.90	$10.98	$10.98	7,251
2022-04-26	$14.02	$14.02	$14.02	$14.02	$14.02	166
2022-04-25	$13.53	$14.02	$12.50	$14.02	$14.02	2,801
2022-04-22	$14.61	$14.71	$14.35	$14.35	$14.35	2,609
2022-04-21	$15.13	$15.62	$14.53	$15.01	$15.01	3,426
2022-04-20	$14.11	$15.73	$14.11	$15.73	$15.73	1,209
2022-04-19	$13.80	$13.85	$13.80	$13.80	$13.80	563
2022-04-18	$14.60	$14.60	$14.60	$14.60	$14.60	10
2022-04-14	$14.60	$14.60	$14.60	$14.60	$14.60	36
2022-04-13	$15.52	$15.52	$13.97	$14.60	$14.60	433
2022-04-12	$14.80	$14.80	$14.80	$14.80	$14.80	247
2022-04-11	$14.80	$14.85	$14.80	$14.80	$14.80	1,223
2022-04-08	$15.20	$15.20	$15.20	$15.20	$15.20	162
2022-04-07	$15.42	$15.42	$15.20	$15.20	$15.20	1,859
2022-04-06	$15.60	$17.27	$15.60	$16.50	$16.50	1,743
2022-04-05	$16.03	$16.03	$16.00	$16.00	$16.00	977
2022-04-04	$16.11	$16.25	$16.11	$16.19	$16.19	1,011
2022-04-01	$15.76	$17.34	$15.76	$17.34	$17.34	1,187
2022-03-31	$18.35	$18.35	$18.35	$18.35	$18.35	140
2022-03-30	$18.35	$18.35	$18.35	$18.35	$18.35	232
2022-03-29	$18.35	$18.35	$18.35	$18.35	$18.35	684
2022-03-28	$16.64	$17.26	$16.64	$16.90	$16.90	2,986
2022-03-25	$16.33	$16.68	$16.19	$16.52	$16.52	2,762
2022-03-24	$16.45	$16.55	$16.45	$16.55	$16.55	593
2022-03-23	$15.80	$15.85	$15.20	$15.30	$15.30	7,224
2022-03-22	$16.24	$16.68	$16.24	$16.34	$16.34	621
2022-03-21	$15.95	$16.00	$15.22	$15.68	$15.68	1,150
2022-03-18	$15.31	$16.91	$15.31	$16.91	$16.91	912
2022-03-17	$15.14	$15.59	$15.14	$15.59	$15.59	986
2022-03-16	$14.89	$16.43	$14.89	$16.43	$16.43	1,944
2022-03-15	$14.34	$14.34	$14.34	$14.34	$14.34	471
2022-03-14	$15.00	$15.02	$14.37	$14.80	$14.80	4,152
2022-03-11	$15.70	$16.12	$14.85	$14.85	$14.85	8,446
2022-03-10	$15.16	$17.00	$14.96	$16.05	$16.05	7,913
2022-03-09	$14.55	$17.00	$14.55	$17.00	$17.00	3,630
2022-03-08	$14.35	$14.35	$14.35	$14.35	$14.35	944
2022-03-07	$15.22	$15.22	$14.01	$14.35	$14.35	1,297
2022-03-04	$15.34	$16.87	$15.21	$15.21	$15.21	2,865
2022-03-03	$17.20	$17.37	$15.53	$16.99	$16.99	4,133
2022-03-02	$15.97	$17.57	$15.97	$17.57	$17.57	638
2022-03-01	$16.92	$16.92	$15.11	$16.29	$16.29	721
2022-02-28	$16.98	$18.20	$16.98	$18.20	$18.20	829
2022-02-25	$16.17	$18.70	$16.17	$17.24	$17.24	1,883
2022-02-24	$13.70	$16.01	$13.70	$16.01	$16.01	1,849
2022-02-23	$16.06	$16.06	$15.67	$15.67	$15.67	1,441
2022-02-22	$16.72	$16.72	$16.72	$16.72	$16.72	22
2022-02-18	$17.31	$17.40	$16.72	$16.72	$16.72	1,648
2022-02-17	$22.00	$22.00	$20.00	$20.01	$20.01	1,959
2022-02-16	$18.26	$19.84	$17.61	$19.84	$19.84	1,739
2022-02-15	$18.11	$19.90	$18.11	$19.76	$19.76	1,518
2022-02-14	$18.00	$19.20	$16.70	$17.08	$17.08	17,299
2022-02-11	$19.30	$20.55	$19.30	$19.50	$19.50	12,760
2022-02-10	$19.08	$20.69	$19.08	$20.69	$20.69	1,641
2022-02-09	$20.66	$20.66	$19.07	$20.00	$20.00	1,535
2022-02-08	$21.96	$21.96	$21.96	$21.96	$21.96	18
2022-02-07	$21.96	$21.96	$21.96	$21.96	$21.96	14
2022-02-04	$21.96	$21.96	$21.96	$21.96	$21.96	1
2022-02-03	$21.96	$21.96	$21.96	$21.96	$21.96	190
2022-02-02	$22.70	$22.70	$21.96	$21.96	$21.96	1,353
2022-02-01	$20.19	$20.19	$20.19	$20.19	$20.19	235
2022-01-31	$19.78	$19.78	$19.78	$19.78	$19.78	267
2022-01-28	$19.00	$20.70	$19.00	$20.00	$20.00	947
2022-01-27	$19.46	$19.46	$19.46	$19.46	$19.46	110
2022-01-26	$20.00	$20.77	$18.86	$19.46	$19.46	3,330
2022-01-25	$18.10	$18.94	$18.01	$18.90	$18.90	3,542
2022-01-24	$19.81	$21.00	$19.25	$19.25	$19.25	1,547
2022-01-21	$24.75	$24.75	$21.60	$21.60	$21.60	2,451
2022-01-20	$23.99	$24.99	$22.50	$22.50	$22.50	2,073
2022-01-19	$23.57	$25.00	$22.50	$22.50	$22.50	924
2022-01-18	$24.59	$24.59	$24.59	$24.59	$24.59	104
2022-01-14	$24.62	$24.63	$24.59	$24.59	$24.59	1,249
2022-01-13	$25.80	$25.80	$25.80	$25.80	$25.80	302
2022-01-12	$26.49	$26.49	$25.61	$25.80	$25.80	429
2022-01-11	$25.17	$25.17	$25.17	$25.17	$25.17	1,132
2022-01-10	$25.29	$25.29	$25.25	$25.25	$25.25	1,043
2022-01-07	$25.66	$26.25	$25.17	$26.25	$26.25	886
2022-01-06	$27.00	$27.98	$27.00	$27.27	$27.27	663
2022-01-05	$28.96	$28.96	$28.96	$28.96	$28.96	152
2022-01-04	$28.96	$28.96	$28.96	$28.96	$28.96	94
2022-01-03	$28.96	$28.96	$28.96	$28.96	$28.96	436
2021-12-31	$28.96	$28.96	$28.96	$28.96	$28.96	174
2021-12-30	$27.99	$28.96	$27.99	$28.96	$28.96	270
2021-12-29	$27.79	$27.79	$27.79	$27.79	$27.79	209
2021-12-28	$27.98	$27.98	$27.98	$27.98	$27.98	110
2021-12-27	$27.98	$27.98	$27.98	$27.98	$27.98	33
2021-12-23	$28.63	$28.63	$27.98	$27.98	$27.98	237
2021-12-22	$29.00	$29.00	$29.00	$29.00	$29.00	21
2021-12-21	$29.00	$29.00	$29.00	$29.00	$29.00	248
2021-12-20	$29.00	$29.00	$29.00	$29.00	$29.00	545
2021-12-17	$29.00	$29.00	$29.00	$29.00	$29.00	311
2021-12-16	$27.24	$29.00	$27.24	$29.00	$29.00	716
2021-12-15	$26.69	$26.69	$26.69	$26.69	$26.69	80
2021-12-14	$26.69	$26.69	$26.69	$26.69	$26.69	161
2021-12-13	$29.04	$29.05	$28.92	$28.92	$28.92	1,762
2021-12-10	$29.82	$30.70	$29.82	$30.33	$30.33	770
2021-12-09	$30.25	$30.25	$29.04	$29.38	$29.38	1,327
2021-12-08	$30.50	$31.25	$30.50	$31.25	$31.25	593
2021-12-07	$28.91	$31.62	$28.91	$30.98	$30.98	1,060
2021-12-06	$28.53	$28.53	$28.38	$28.38	$28.38	306
2021-12-03	$28.38	$28.38	$28.38	$28.38	$28.38	146
2021-12-02	$28.38	$28.38	$28.38	$28.38	$28.38	196
2021-12-01	$28.40	$28.40	$28.40	$28.40	$28.40	194
2021-11-30	$29.49	$29.49	$25.21	$28.01	$28.01	1,027
2021-11-29	$27.51	$27.51	$27.51	$27.51	$27.51	170
2021-11-26	$27.00	$27.62	$27.00	$27.51	$27.51	628
2021-11-24	$27.74	$29.00	$27.74	$29.00	$29.00	961
2021-11-23	$29.96	$29.96	$29.96	$29.96	$29.96	545
2021-11-22	$28.20	$28.20	$28.20	$28.20	$28.20	285
2021-11-19	$26.75	$26.75	$26.75	$26.75	$26.75	186
2021-11-18	$27.21	$27.21	$26.75	$26.75	$26.75	616
2021-11-17	$27.00	$27.00	$27.00	$27.00	$27.00	136
2021-11-16	$27.85	$27.85	$27.00	$27.00	$27.00	787
2021-11-15	$27.62	$30.00	$27.62	$28.88	$28.88	2,355
2021-11-12	$27.37	$27.37	$27.37	$27.37	$27.37	103
2021-11-11	$26.92	$27.37	$25.85	$27.37	$27.37	1,853
2021-11-10	$28.40	$28.40	$27.28	$27.28	$27.28	1,365
2021-11-09	$26.50	$31.00	$26.50	$28.55	$28.55	7,314
2021-11-08	$28.99	$29.50	$27.50	$27.50	$27.50	3,680
2021-11-05	$26.36	$29.62	$26.14	$28.00	$28.00	3,571
2021-11-04	$24.93	$24.93	$24.75	$24.75	$24.75	812
2021-11-03	$24.01	$26.85	$23.54	$25.65	$25.65	5,147
2021-11-02	$24.24	$24.24	$24.24	$24.24	$24.24	96
2021-11-01	$24.24	$24.24	$24.24	$24.24	$24.24	378
2021-10-29	$22.59	$22.59	$22.59	$22.59	$22.59	71
2021-10-28	$22.59	$22.59	$22.59	$22.59	$22.59	442
2021-10-27	$23.28	$23.28	$23.28	$23.28	$23.28	177
2021-10-26	$24.00	$24.00	$23.28	$23.28	$23.28	722
2021-10-25	$22.40	$22.40	$22.40	$22.40	$22.40	63
2021-10-22	$22.40	$22.40	$22.40	$22.40	$22.40	524
2021-10-21	$21.16	$21.16	$21.16	$21.16	$21.16	541
2021-10-20	$21.30	$21.30	$21.30	$21.30	$21.30	82
2021-10-19	$21.30	$21.30	$21.30	$21.30	$21.30	177
2021-10-18	$20.01	$20.01	$20.01	$20.01	$20.01	60
2021-10-15	$20.17	$20.42	$20.01	$20.01	$20.01	771
2021-10-14	$21.37	$22.52	$21.05	$21.05	$21.05	2,737
2021-10-13	$20.34	$20.59	$19.10	$19.10	$19.10	1,018
2021-10-12	$19.91	$19.91	$19.91	$19.91	$19.91	10
2021-10-11	$19.91	$19.91	$19.91	$19.91	$19.91	14
2021-10-08	$19.91	$19.91	$19.91	$19.91	$19.91	56
2021-10-07	$19.40	$19.92	$19.40	$19.91	$19.91	1,674
2021-10-06	$19.47	$19.47	$19.47	$19.47	$19.47	7
2021-10-05	$19.47	$19.47	$19.47	$19.47	$19.47	606
2021-10-04	$20.13	$20.13	$20.13	$20.13	$20.13	347
2021-10-01	$20.17	$20.19	$19.95	$20.14	$20.14	3,701
2021-09-30	$20.85	$20.85	$20.80	$20.80	$20.80	601
2021-09-29	$20.83	$20.83	$20.83	$20.83	$20.83	8
2021-09-28	$20.83	$20.83	$20.83	$20.83	$20.83	7
2021-09-27	$20.83	$20.83	$20.83	$20.83	$20.83	101
2021-09-24	$20.83	$20.83	$20.83	$20.83	$20.83	168
2021-09-23	$19.68	$19.68	$19.68	$19.68	$19.68	20
2021-09-22	$19.68	$19.68	$19.68	$19.68	$19.68	117
2021-09-21	$19.68	$19.68	$19.68	$19.68	$19.68	9
2021-09-20	$19.68	$19.68	$19.68	$19.68	$19.68	242
2021-09-17	$21.35	$21.35	$21.35	$21.35	$21.35	123
2021-09-16	$21.35	$21.35	$21.35	$21.35	$21.35	60
2021-09-15	$21.30	$21.35	$20.47	$21.35	$21.35	2,043
2021-09-14	$21.94	$21.94	$21.94	$21.94	$21.94	615
2021-09-13	$21.75	$21.75	$21.70	$21.70	$21.70	485
2021-09-10	$21.92	$21.92	$21.92	$21.92	$21.92	60
2021-09-09	$21.85	$22.25	$21.85	$21.92	$21.92	2,474
2021-09-08	$24.77	$24.77	$24.77	$24.77	$24.77	77
2021-09-07	$24.77	$24.77	$24.77	$24.77	$24.77	194
2021-09-03	$24.77	$24.77	$24.77	$24.77	$24.77	201
2021-09-02	$24.77	$24.77	$24.77	$24.77	$24.77	644
2021-09-01	$22.60	$22.60	$22.60	$22.60	$22.60	195
2021-08-31	$21.60	$21.60	$21.60	$21.60	$21.60	143
2021-08-30	$19.55	$19.55	$19.55	$19.55	$19.55	80
2021-08-27	$19.55	$19.55	$19.55	$19.55	$19.55	55
2021-08-26	$19.55	$19.55	$19.55	$19.55	$19.55	84
2021-08-25	$19.55	$19.55	$19.55	$19.55	$19.55	57
2021-08-24	$19.55	$19.55	$19.55	$19.55	$19.55	67
2021-08-23	$19.55	$19.55	$19.55	$19.55	$19.55	91
2021-08-20	$19.55	$19.55	$19.55	$19.55	$19.55	1
2021-08-19	$19.55	$19.55	$19.55	$19.55	$19.55	8
2021-08-18	$19.55	$19.55	$19.55	$19.55	$19.55	322
2021-08-17	$19.14	$19.14	$19.14	$19.14	$19.14	22
2021-08-16	$19.14	$19.14	$19.14	$19.14	$19.14	95
2021-08-13	$19.14	$19.14	$19.14	$19.14	$19.14	28
2021-08-12	$19.14	$19.14	$19.14	$19.14	$19.14	380
2021-08-11	$21.11	$21.11	$21.11	$21.11	$21.11	115
2021-08-10	$21.11	$21.11	$21.11	$21.11	$21.11	110
2021-08-09	$21.11	$21.11	$21.11	$21.11	$21.11	32
2021-08-06	$21.11	$21.11	$21.11	$21.11	$21.11	61
2021-08-05	$21.11	$21.11	$21.11	$21.11	$21.11	86
2021-08-04	$21.11	$21.11	$21.11	$21.11	$21.11	414
2021-08-03	$18.97	$18.97	$18.97	$18.97	$18.97	11
2021-08-02	$18.97	$18.97	$18.97	$18.97	$18.97	12
2021-07-30	$18.97	$18.97	$18.97	$18.97	$18.97	210
2021-07-29	$20.86	$20.86	$20.86	$20.86	$20.86	33
2021-07-28	$20.82	$20.86	$20.82	$20.86	$20.86	241
2021-07-27	$19.38	$19.38	$19.38	$19.38	$19.38	47
2021-07-26	$19.38	$19.38	$19.38	$19.38	$19.38	194
2021-07-23	$18.45	$18.45	$18.45	$18.45	$18.45	185
2021-07-22	$18.05	$18.05	$18.05	$18.05	$18.05	462
2021-07-21	$16.85	$17.12	$16.85	$17.00	$17.00	560
2021-07-20	$16.14	$16.14	$16.14	$16.14	$16.14	985
2021-07-19	$19.61	$19.61	$19.61	$19.61	$19.61	308
2021-07-16	$19.97	$19.97	$19.54	$19.61	$19.61	712
2021-07-15	$17.83	$19.39	$17.83	$19.39	$19.39	1,210
2021-07-14	$17.53	$17.53	$17.53	$17.53	$17.53	43
2021-07-13	$17.53	$17.53	$17.53	$17.53	$17.53	4
2021-07-12	$17.53	$17.53	$17.53	$17.53	$17.53	82
2021-07-09	$16.16	$17.53	$16.16	$17.53	$17.53	923
2021-07-08	$16.57	$16.57	$16.43	$16.43	$16.43	1,280
2021-07-07	$18.27	$18.27	$18.27	$18.27	$18.27	21
2021-07-06	$18.27	$18.27	$18.27	$18.27	$18.27	52
2021-07-02	$18.27	$18.27	$18.27	$18.27	$18.27	111
2021-07-01	$18.30	$18.30	$18.30	$18.30	$18.30	113
2021-06-30	$18.90	$18.90	$18.90	$18.90	$18.90	150
2021-06-29	$19.46	$19.46	$19.46	$19.46	$19.46	80
2021-06-28	$19.46	$19.46	$19.46	$19.46	$19.46	6
2021-06-25	$19.46	$19.46	$19.46	$19.46	$19.46	379
2021-06-24	$18.92	$18.92	$18.92	$18.92	$18.92	87
2021-06-23	$19.05	$19.05	$18.92	$18.92	$18.92	722
2021-06-22	$19.14	$19.14	$19.00	$19.00	$19.00	339
2021-06-21	$19.86	$19.86	$19.60	$19.60	$19.60	307
2021-06-18	$21.18	$21.18	$20.37	$20.40	$20.40	508
2021-06-17	$20.04	$20.37	$20.03	$20.37	$20.37	2,320
2021-06-16	$20.34	$20.34	$20.34	$20.34	$20.34	9
2021-06-15	$20.80	$20.80	$20.34	$20.34	$20.34	1,230
2021-06-14	$20.69	$20.69	$20.69	$20.69	$20.69	71
2021-06-11	$20.69	$20.69	$20.69	$20.69	$20.69	146
2021-06-10	$20.62	$20.62	$20.62	$20.62	$20.62	228
2021-06-09	$21.15	$21.21	$20.18	$21.17	$21.17	3,463
2021-06-08	$21.10	$21.10	$21.10	$21.10	$21.10	102
2021-06-07	$21.68	$21.68	$21.10	$21.10	$21.10	477
2021-06-04	$21.93	$21.93	$21.93	$21.93	$21.93	45
2021-06-03	$21.93	$21.93	$21.93	$21.93	$21.93	83
2021-06-02	$21.93	$21.93	$21.93	$21.93	$21.93	159
2021-06-01	$21.93	$21.93	$21.93	$21.93	$21.93	295
2021-05-28	$21.47	$22.85	$21.47	$22.32	$22.32	3,384
2021-05-27	$20.81	$20.81	$20.50	$20.50	$20.50	416
2021-05-26	$21.55	$21.55	$20.50	$20.50	$20.50	712
2021-05-25	$19.54	$19.54	$19.00	$19.03	$19.03	1,132
2021-05-24	$18.92	$18.92	$18.92	$18.92	$18.92	151
2021-05-21	$18.92	$18.92	$18.92	$18.92	$18.92	5
2021-05-20	$18.41	$19.34	$18.41	$18.92	$18.92	567
2021-05-19	$19.50	$19.50	$19.50	$19.50	$19.50	325
2021-05-18	$19.00	$19.00	$17.75	$17.76	$17.76	6,540
2021-05-17	$18.89	$19.00	$18.89	$19.00	$19.00	334
2021-05-14	$18.69	$19.00	$18.33	$18.90	$18.90	1,220
2021-05-13	$20.15	$20.20	$19.75	$19.75	$19.75	2,046
2021-05-12	$19.60	$19.97	$19.58	$19.60	$19.60	1,985
2021-05-11	$22.68	$22.69	$20.35	$21.02	$21.02	2,497
2021-05-10	$22.02	$22.02	$22.02	$22.02	$22.02	500
2021-05-07	$21.52	$21.52	$21.52	$21.52	$21.52	22
2021-05-06	$21.52	$21.52	$21.52	$21.52	$21.52	1,955
2021-05-05	$22.80	$22.80	$22.71	$22.71	$22.71	270
2021-05-04	$22.87	$22.87	$22.70	$22.70	$22.70	550
2021-05-03	$23.33	$23.33	$23.03	$23.03	$23.03	488
2021-04-30	$24.20	$24.20	$24.20	$24.20	$24.20	117
2021-04-29	$24.00	$24.00	$24.00	$24.00	$24.00	71
2021-04-28	$24.00	$24.00	$24.00	$24.00	$24.00	11
2021-04-27	$24.00	$24.00	$24.00	$24.00	$24.00	33
2021-04-26	$24.72	$24.72	$24.00	$24.00	$24.00	656
2021-04-23	$23.09	$24.47	$23.09	$24.47	$24.47	936
2021-04-22	$22.29	$22.29	$22.29	$22.29	$22.29	355
2021-04-21	$21.48	$21.48	$21.48	$21.48	$21.48	340
2021-04-20	$23.72	$23.72	$23.72	$23.72	$23.72	116
2021-04-19	$23.72	$23.72	$23.72	$23.72	$23.72	57
2021-04-16	$23.72	$23.72	$23.72	$23.72	$23.72	557
2021-04-15	$23.90	$23.90	$23.90	$23.90	$23.90	84
2021-04-14	$23.90	$23.90	$23.90	$23.90	$23.90	123
2021-04-13	$23.90	$23.90	$23.90	$23.90	$23.90	306
2021-04-12	$24.28	$26.56	$23.91	$24.00	$24.00	3,554
2021-04-09	$25.15	$26.73	$25.15	$26.73	$26.73	1,380
2021-04-08	$25.31	$25.31	$24.90	$25.12	$25.12	1,622
2021-04-07	$24.92	$25.50	$24.80	$25.35	$25.35	3,223
2021-04-06	$25.15	$25.26	$24.53	$24.53	$24.53	2,781
2021-04-05	$23.70	$23.91	$23.59	$23.91	$23.91	2,351
2021-04-01	$22.88	$23.25	$22.80	$23.02	$23.02	4,314
2021-03-31	$23.03	$23.27	$22.77	$22.78	$22.78	6,005
2021-03-30	$22.98	$23.10	$22.91	$23.00	$23.00	3,905
2021-03-29	$22.39	$22.39	$22.39	$22.39	$22.39	104
2021-03-26	$22.39	$22.39	$22.39	$22.39	$22.39	276
2021-03-25	$22.57	$22.57	$22.04	$22.39	$22.39	2,402
2021-03-24	$23.85	$23.85	$23.85	$23.85	$23.85	285
2021-03-23	$24.25	$24.25	$24.15	$24.15	$24.15	1,688
2021-03-22	$24.36	$24.36	$24.36	$24.36	$24.36	114
2021-03-19	$24.38	$24.41	$24.36	$24.36	$24.36	568
2021-03-18	$25.13	$25.13	$24.94	$24.94	$24.94	1,154
2021-03-17	$24.87	$26.00	$24.87	$26.00	$26.00	3,714
2021-03-16	$23.62	$23.62	$23.62	$23.62	$23.62	193
2021-03-15	$24.11	$24.11	$23.25	$23.62	$23.62	3,361
2021-03-12	$24.25	$24.25	$24.25	$24.25	$24.25	237
2021-03-11	$25.87	$26.70	$24.26	$24.75	$24.75	5,149
2021-03-10	$26.84	$28.79	$25.05	$25.05	$25.05	1,553
2021-03-09	$24.24	$24.36	$23.97	$24.29	$24.29	2,982
2021-03-08	$25.00	$25.00	$23.22	$23.33	$23.33	3,068
2021-03-05	$25.50	$25.50	$24.06	$24.69	$24.69	4,766
2021-03-04	$25.89	$25.89	$25.33	$25.33	$25.33	2,658
2021-03-03	$27.18	$27.37	$26.78	$27.37	$27.37	3,698
2021-03-02	$28.46	$28.46	$27.50	$27.76	$27.76	14,002
2021-03-01	$31.30	$32.82	$28.00	$28.20	$28.20	19,546

IDEX Biometrics ASA (IDBA) News Headlines

Recent IDEX Biometrics ASA (IDBA) News

Similar Companies to IDEX Biometrics ASA (IDBA) in the Software-Application Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sap SE	SAP	Software-Application	Technology	105,000
Open Text Corp	OTEX	Software-Application	Technology	83,000
Salesforce.Com Inc	CRM	Software-Application	Technology	30,000
Workday Inc - Class A	WDAY	Software-Application	Technology	30,000
Diebold Nixdorf Inc	DBD	Software-Application	Technology	23,000
IBEX Ltd	IBEX	Software-Application	Technology	22,976
Marketwise Inc - Class A	MKTW	Software-Application	Technology	20,000
Avaya Holdings Corp	AVYA	Software-Application	Technology	20,000
Kingsoft Cloud Holdings Ltd	KC	Software-Application	Technology	19,000
Oneconnect Financial Technology Co Ltd	OCFT	Software-Application	Technology	17,000

IDEX Biometrics ASA (IDBA) Exchange: NASDAQ