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 30, 2015 1.403 1.517 1.391 1.470 172,588 +0.01(+0.80%)
Jan 29, 2015 1.510 1.526 1.415 1.458 31,884 -0.04(-2.77%)
Jan 28, 2015 1.510 1.600 1.490 1.500 97,477 -0.00(-0.01%)
Jan 27, 2015 1.460 1.540 1.440 1.500 91,527 +0.03(+2.04%)
Jan 26, 2015 1.510 1.540 1.380 1.470 194,664 -0.05(-3.39%)
Jan 23, 2015 1.420 1.603 1.403 1.522 236,629 +0.08(+5.67%)
Jan 22, 2015 1.490 1.520 1.380 1.440 154,048 -0.03(-2.05%)
Jan 21, 2015 1.580 1.580 1.430 1.470 162,692 -0.08(-5.16%)
Jan 20, 2015 1.590 1.640 1.550 1.550 68,617 +0.01(+0.65%)
Jan 16, 2015 1.650 1.680 1.540 1.540 120,998 -0.07(-4.35%)
Jan 15, 2015 1.700 1.700 1.600 1.610 163,463 -0.09(-5.29%)
Jan 14, 2015 1.700 1.700 1.630 1.700 101,746 +0.01(+0.59%)
Jan 13, 2015 1.730 1.730 1.640 1.690 231,834 -0.01(-0.59%)
Jan 12, 2015 1.700 1.753 1.650 1.700 351,997 +0.01(+0.59%)
Jan 09, 2015 1.650 1.730 1.630 1.690 1,792,862 -0.71(-29.58%)
Jan 08, 2015 2.610 2.650 2.370 2.400 116,000 -0.26(-9.77%)
Jan 07, 2015 2.800 2.880 2.620 2.660 40,159 -0.08(-2.92%)
Jan 06, 2015 2.600 2.850 2.590 2.740 46,743 +0.16(+6.20%)
Jan 05, 2015 2.760 2.810 2.410 2.580 73,715 -0.20(-7.19%)
Jan 02, 2015 2.850 2.900 2.760 2.780 19,352 -0.17(-5.76%)
Dec 31, 2014 2.910 2.950 2.950 2.950 51,400 +0.00(+0.00%)
Dec 30, 2014 3.040 3.040 2.850 2.950 39,924 -0.08(-2.64%)
Dec 29, 2014 3.000 3.050 2.963 3.030 11,570 +0.03(+1.00%)
Dec 26, 2014 2.942 3.160 2.942 3.000 35,620 -0.04(-1.32%)
Dec 24, 2014 3.070 3.040 3.040 3.040 21,500 +0.03(+1.00%)
Dec 23, 2014 3.080 3.150 2.941 3.010 37,669 -0.12(-3.83%)
Dec 22, 2014 2.950 3.500 2.900 3.130 266,797 +0.17(+5.74%)
Dec 19, 2014 3.000 3.090 2.940 2.960 24,857 -0.10(-3.27%)
Dec 18, 2014 3.190 3.220 3.050 3.060 22,169 -0.12(-3.87%)
Dec 17, 2014 3.060 3.210 3.060 3.183 14,081 +0.21(+7.18%)
Dec 16, 2014 3.040 3.077 2.864 2.970 17,920 -0.06(-2.03%)
Dec 15, 2014 3.200 3.220 3.010 3.031 16,157 -0.06(-1.90%)
Dec 12, 2014 3.100 3.210 3.090 3.090 6,125 +0.00(+0.00%)
Dec 11, 2014 3.180 3.250 3.060 3.090 15,791 -0.04(-1.28%)
Dec 10, 2014 3.250 3.290 3.040 3.130 10,633 -0.14(-4.28%)
Dec 09, 2014 3.350 3.450 2.990 3.270 53,888 -0.15(-4.39%)
Dec 08, 2014 3.379 3.470 3.379 3.420 17,818 -0.02(-0.58%)
Dec 05, 2014 3.425 3.490 3.400 3.440 8,285 +0.04(+1.18%)
Dec 04, 2014 3.390 3.540 3.390 3.400 26,631 -0.04(-1.16%)
Dec 03, 2014 3.280 3.440 3.280 3.440 13,268 +0.11(+3.30%)
Dec 02, 2014 3.290 3.370 3.290 3.330 19,105 +0.04(+1.22%)
Dec 01, 2014 3.500 3.530 3.250 3.290 37,729 -0.22(-6.27%)
Nov 28, 2014 3.470 3.560 3.470 3.510 5,801 -0.04(-1.12%)
Nov 26, 2014 3.720 3.550 3.550 3.550 30,400 -0.10(-2.65%)
Nov 25, 2014 3.770 3.805 3.640 3.646 20,107 -0.07(-1.98%)
Nov 24, 2014 3.720 3.950 3.661 3.720 45,877 -0.07(-1.85%)
Nov 21, 2014 3.690 4.190 3.680 3.790 232,846 +0.20(+5.57%)
Nov 20, 2014 3.560 3.590 3.450 3.590 29,020 +0.06(+1.70%)
Nov 19, 2014 3.670 3.800 3.530 3.530 30,663 -0.09(-2.48%)
Nov 18, 2014 3.730 3.800 3.620 3.620 24,258 -0.11(-2.95%)
Nov 17, 2014 3.800 3.850 3.600 3.730 37,853 -0.04(-1.06%)
Nov 14, 2014 3.530 3.800 3.500 3.770 49,552 +0.29(+8.34%)
Nov 13, 2014 3.610 3.760 3.400 3.480 74,324 -0.18(-4.92%)
Nov 12, 2014 3.780 3.805 3.640 3.660 9,095 -0.09(-2.40%)
Nov 11, 2014 3.760 3.910 3.460 3.750 61,123 +0.01(+0.27%)
Nov 10, 2014 3.930 4.090 3.690 3.740 78,588 -0.28(-6.97%)
Nov 07, 2014 4.240 4.340 3.880 4.020 58,175 -0.19(-4.51%)
Nov 06, 2014 4.300 4.340 4.010 4.210 45,915 -0.08(-1.86%)
Nov 05, 2014 4.140 4.580 3.750 4.290 143,604 +0.08(+1.90%)
Nov 04, 2014 4.250 5.110 4.060 4.210 435,169 +0.28(+7.12%)
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.