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 (%)
Nov 30, 2016 2.670 2.690 2.580 2.660 82,721 +0.02(+0.76%)
Nov 29, 2016 2.540 2.640 2.480 2.640 55,683 +0.12(+4.76%)
Nov 28, 2016 2.650 2.677 2.520 2.520 40,314 -0.14(-5.26%)
Nov 25, 2016 2.620 2.680 2.612 2.660 25,919 +0.05(+1.92%)
Nov 23, 2016 2.610 2.610 2.610 0 +0.04(+1.56%)
Nov 22, 2016 2.580 2.588 2.524 2.570 17,838 +0.01(+0.39%)
Nov 21, 2016 2.510 2.640 2.510 2.560 97,114 +0.02(+0.79%)
Nov 18, 2016 2.575 2.580 2.430 2.540 51,753 -0.02(-0.78%)
Nov 17, 2016 2.482 2.580 2.440 2.560 65,909 +0.08(+3.23%)
Nov 16, 2016 2.500 2.550 2.462 2.480 71,920 -0.02(-0.80%)
Nov 15, 2016 2.450 2.520 2.420 2.500 100,212 +0.06(+2.46%)
Nov 14, 2016 2.250 2.450 2.190 2.440 238,623 +0.22(+9.91%)
Nov 11, 2016 2.200 2.340 2.110 2.220 380,178 +0.03(+1.37%)
Nov 10, 2016 1.750 2.220 1.750 2.190 327,639 +0.39(+21.67%)
Nov 09, 2016 1.760 1.870 1.710 1.800 131,799 +0.01(+0.56%)
Nov 08, 2016 1.750 1.820 1.730 1.790 20,817 -0.01(-0.56%)
Nov 07, 2016 1.813 1.890 1.770 1.800 66,630 -0.03(-1.64%)
Nov 04, 2016 1.720 1.830 1.692 1.830 68,016 +0.09(+5.17%)
Nov 03, 2016 1.660 1.740 1.620 1.740 63,762 +0.04(+2.35%)
Nov 02, 2016 1.670 1.718 1.610 1.700 89,732 +0.05(+3.03%)
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.