Indicators

Intellicheck Mobilisia (NY: IDN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.