IDEX Biometrics ASA
IDBANASDAQTechnology
$4.88
+$0.08(+1.67%)
Market Cap$90786544
P/E Ratio—
52W High$11.15
52W Low$4.33
IDEX Biometrics ASA（IDBA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
idba · 日线历史（复权）· FMP · 截至 2023年9月5日
5-Year High5Y
$31.62
Dec 7, 2021
-84.6% from here
5-Year Low5Y
$4.33
Aug 8, 2023
+12.7% from low
IPO Priceadj.
$28.20
Mar 1, 2021
-82.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$21.17
Jun 9, 2021
-76.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IDBA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 5, 2023 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0K | +0.00% |
| Sep 1, 2023 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0K | +0.00% |
| Aug 31, 2023 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0K | +0.00% |
| Aug 30, 2023 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0K | +0.00% |
| Aug 29, 2023 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0K | +0.00% |
| Aug 28, 2023 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0K | +0.00% |
| Aug 25, 2023 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0K | +0.00% |
| Aug 24, 2023 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0K | +0.00% |
| Aug 23, 2023 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0K | +0.00% |
| Aug 22, 2023 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0K | +0.00% |
| Aug 21, 2023 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0K | +0.00% |
| Aug 18, 2023 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0K | +0.00% |
| Aug 17, 2023 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0K | +0.00% |
| Aug 16, 2023 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0K | +0.00% |
| Aug 15, 2023 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 2K | +0.00% |
| Aug 14, 2023 | $4.83 | $4.85 | $4.38 | $4.38 | $4.38 | 1K | -9.32% |
| Aug 11, 2023 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0K | +0.00% |
| Aug 10, 2023 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0K | +0.00% |
| Aug 9, 2023 | $4.67 | $4.88 | $4.33 | $4.88 | $4.88 | 5K | +4.50% |
| Aug 8, 2023 | $4.40 | $4.80 | $4.33 | $4.80 | $4.80 | 1K | +9.09% |
Showing 1–20 of 563 records
Annual Stock Price Performance · IDBA
Jan 1 → Dec 31 · 3 years2023-39.2%$7.32 → $4.45
-39.2%
2022-72.1%$28.96 → $8.09
-72.1%
2021+40.4%$20.62 → $28.96
+40.4%
Best Year2021 · +40.4%
Worst Year2022 · -72.1%
Positive Years1 / 3
Avg Annual Return-23.6%
3Y Total Return-78.4%
3Y CAGR~-40.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in IDBA?
If you invested $1,000 in IDBA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$173
Total Return-82.7%
CAGR~-29.6% / yr
Profit$-827
Based on Mar 1, 2021 · $28.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
IDEX Biometrics ASA（IDBA）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IDBA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IDBA 历史股价FMP 日线复权 OHLCV