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, 2018 2.400 2.480 2.233 2.480 6,488 +0.01(+0.40%)
Oct 30, 2018 2.430 2.480 2.200 2.470 9,199 -0.01(-0.40%)
Oct 29, 2018 2.410 2.480 2.350 2.480 16,875 +0.10(+4.42%)
Oct 26, 2018 2.320 2.380 2.200 2.375 18,400 -0.04(-1.86%)
Oct 25, 2018 2.300 2.480 2.200 2.420 8,908 +0.08(+3.42%)
Oct 24, 2018 2.270 2.380 2.210 2.340 5,841 +0.09(+4.00%)
Oct 23, 2018 2.410 2.450 2.250 2.250 8,918 -0.16(-6.64%)
Oct 22, 2018 2.530 2.540 2.410 2.410 19,693 -0.13(-5.12%)
Oct 19, 2018 2.600 2.640 2.540 2.540 4,400 +0.01(+0.40%)
Oct 18, 2018 2.658 2.658 2.520 2.530 3,736 -0.10(-3.80%)
Oct 17, 2018 2.548 2.630 2.485 2.630 4,481 +0.04(+1.54%)
Oct 16, 2018 2.440 2.590 2.440 2.590 6,640 +0.24(+10.21%)
Oct 15, 2018 2.510 2.580 2.350 2.350 6,463 -0.25(-9.62%)
Oct 12, 2018 2.640 2.690 2.350 2.600 22,700 -0.02(-0.76%)
Oct 11, 2018 2.420 2.671 2.260 2.620 23,731 +0.21(+8.71%)
Oct 10, 2018 2.440 2.690 2.340 2.410 23,244 -0.08(-3.21%)
Oct 09, 2018 2.540 2.660 2.430 2.490 12,947 +0.07(+2.89%)
Oct 08, 2018 2.370 2.580 2.370 2.420 38,924 +0.02(+0.83%)
Oct 05, 2018 2.380 2.650 2.380 2.400 10,100 -0.04(-1.64%)
Oct 04, 2018 2.487 2.487 2.400 2.440 32,563 -0.04(-1.61%)
Oct 03, 2018 2.470 2.690 2.422 2.480 26,244 +0.01(+0.40%)
Oct 02, 2018 2.500 2.670 2.320 2.470 101,009 -0.01(-0.40%)
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.