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 30, 2015	0.8600	0.9400	0.8600	0.9000	58,847	-0.00(-0.48%)
Nov 27, 2015	0.9800	0.9800	0.9000	0.9043	34,133	-0.03(-3.28%)
Nov 25, 2015	1.000	0.9350	0.9350	0.9350	27,000	-0.05(-5.56%)
Nov 24, 2015	0.9500	1.000	0.9500	0.9900	22,159	-0.01(-1.00%)
Nov 23, 2015	1.010	1.100	0.9900	1.000	69,235	-0.02(-1.96%)
Nov 20, 2015	1.040	1.180	0.9999	1.020	118,849	-0.02(-1.92%)
Nov 19, 2015	0.9600	1.100	0.8597	1.040	95,094	+0.10(+10.64%)
Nov 18, 2015	0.9600	0.9700	0.9300	0.9400	24,769	-0.04(-4.08%)
Nov 17, 2015	0.9700	1.030	0.8800	0.9800	5,760	+0.00(+0.00%)
Nov 16, 2015	0.9500	1.023	0.9100	0.9800	84,031	+0.08(+8.89%)
Nov 13, 2015	0.9400	0.9900	0.9000	0.9000	26,017	+0.00(+0.00%)
Nov 12, 2015	0.9500	0.9500	0.9000	0.9000	24,445	-0.03(-3.23%)
Nov 11, 2015	1.020	1.020	0.9000	0.9300	11,277	-0.07(-7.00%)
Nov 10, 2015	1.000	1.050	0.9500	1.000	48,487	-0.03(-2.91%)
Nov 09, 2015	1.070	1.120	1.010	1.030	26,675	-0.03(-2.83%)
Nov 06, 2015	1.140	1.150	1.060	1.060	5,005	-0.02(-1.85%)
Nov 05, 2015	1.043	1.100	1.020	1.080	9,785	+0.04(+3.85%)
Nov 04, 2015	1.120	1.220	1.030	1.040	127,325	-0.02(-1.89%)
Nov 03, 2015	1.050	1.150	0.9900	1.060	152,181	+0.03(+2.92%)

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.