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 (%)
Oct 31, 2014 3.700 3.830 3.670 3.750 17,633 -0.01(-0.27%)
Oct 30, 2014 3.650 3.890 3.650 3.760 15,986 +0.13(+3.58%)
Oct 29, 2014 3.970 3.970 3.620 3.630 20,650 -0.31(-7.87%)
Oct 28, 2014 3.690 4.000 3.640 3.940 45,281 +0.19(+5.06%)
Oct 27, 2014 3.680 3.758 3.650 3.750 13,554 +0.10(+2.74%)
Oct 24, 2014 3.600 3.730 3.400 3.650 19,850 -0.13(-3.44%)
Oct 23, 2014 3.780 3.880 3.690 3.780 21,981 +0.06(+1.61%)
Oct 22, 2014 3.480 3.930 3.480 3.720 61,552 +0.30(+8.77%)
Oct 21, 2014 3.340 3.690 3.280 3.420 43,725 -0.15(-4.20%)
Oct 20, 2014 3.470 3.600 3.450 3.570 24,885 +0.12(+3.48%)
Oct 17, 2014 3.290 3.590 3.290 3.450 27,573 +0.11(+3.30%)
Oct 16, 2014 3.180 3.340 3.150 3.340 38,695 +0.05(+1.52%)
Oct 15, 2014 3.360 3.360 3.130 3.290 17,504 -0.07(-2.08%)
Oct 14, 2014 3.260 3.387 3.260 3.360 16,049 +0.11(+3.38%)
Oct 13, 2014 3.370 3.450 3.300 3.250 33,617 -0.12(-3.43%)
Oct 10, 2014 3.620 3.620 3.350 3.366 36,893 -0.23(-6.51%)
Oct 09, 2014 3.650 3.850 3.600 3.600 36,826 +0.08(+2.28%)
Oct 08, 2014 3.520 3.530 3.200 3.520 51,025 +0.05(+1.44%)
Oct 07, 2014 3.650 3.660 3.270 3.470 51,729 -0.20(-5.45%)
Oct 06, 2014 3.930 3.950 3.650 3.670 54,103 -0.30(-7.56%)
Oct 03, 2014 4.010 4.010 3.865 3.970 12,649 -0.03(-0.75%)
Oct 02, 2014 4.080 4.080 3.750 4.000 19,812 -0.04(-0.99%)
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.