Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellicheck Mobilisia (NY: IDN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.380 2.380 2.100 2.130 58,844 -0.12(-5.33%)
Jan 30, 2018 2.350 2.370 2.176 2.250 71,097 -0.07(-3.02%)
Jan 29, 2018 2.400 2.409 2.276 2.320 38,781 -0.10(-4.13%)
Jan 26, 2018 2.473 2.550 2.400 2.420 35,662 -0.04(-1.67%)
Jan 25, 2018 2.580 2.620 2.460 2.461 63,285 +0.00(+0.04%)
Jan 24, 2018 2.438 2.719 2.400 2.460 86,526 +0.13(+5.55%)
Jan 23, 2018 2.290 2.390 2.290 2.330 9,607 +0.02(+0.89%)
Jan 22, 2018 2.270 2.455 2.270 2.310 14,679 -0.04(-1.70%)
Jan 19, 2018 2.310 2.430 2.310 2.350 24,453 -0.01(-0.42%)
Jan 18, 2018 2.410 2.459 2.300 2.360 34,073 -0.08(-3.28%)
Jan 17, 2018 2.420 2.440 2.290 2.440 72,534 -0.03(-1.21%)
Jan 16, 2018 2.540 2.553 2.420 2.470 33,788 -0.07(-2.76%)
Jan 12, 2018 2.540 2.540 2.540 0 +0.00(+0.00%)
Jan 11, 2018 2.540 2.540 2.490 2.540 32,634 +0.00(+0.00%)
Jan 10, 2018 2.660 2.780 2.460 2.540 56,324 -0.14(-5.22%)
Jan 09, 2018 2.650 2.687 2.620 2.680 11,933 +0.03(+1.13%)
Jan 08, 2018 2.640 2.667 2.600 2.650 13,921 +0.01(+0.38%)
Jan 05, 2018 2.700 2.700 2.630 2.640 22,971 -0.01(-0.38%)
Jan 04, 2018 2.660 2.710 2.523 2.650 39,379 +0.02(+0.76%)
Jan 03, 2018 2.420 2.710 2.420 2.630 32,984 +0.10(+3.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.