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 29, 2019	6.810	6.920	6.700	6.809	25,700	+0.08(+1.17%)
Nov 27, 2019	6.750	6.852	6.720	6.730	32,400	-0.02(-0.30%)
Nov 26, 2019	6.900	6.900	6.592	6.750	45,350	-0.15(-2.17%)
Nov 25, 2019	6.840	6.970	6.780	6.900	77,153	+0.15(+2.22%)
Nov 22, 2019	6.350	6.770	6.350	6.750	33,500	+0.45(+7.14%)
Nov 21, 2019	6.720	6.730	6.290	6.300	53,031	-0.35(-5.26%)
Nov 20, 2019	6.600	6.970	6.600	6.650	65,750	-0.04(-0.60%)
Nov 19, 2019	6.610	6.750	6.550	6.690	28,428	+0.08(+1.21%)
Nov 18, 2019	6.790	6.790	6.595	6.610	23,595	-0.13(-1.88%)
Nov 15, 2019	6.750	6.750	6.659	6.736	20,500	+0.04(+0.54%)
Nov 14, 2019	6.330	6.880	6.324	6.700	107,761	+0.49(+7.89%)
Nov 13, 2019	6.180	6.395	6.180	6.210	14,975	+0.05(+0.81%)
Nov 12, 2019	6.650	6.650	6.150	6.160	20,515	-0.33(-5.08%)
Nov 11, 2019	6.320	6.750	6.209	6.490	59,823	+0.24(+3.84%)
Nov 08, 2019	6.030	6.450	5.700	6.250	255,700	+0.37(+6.29%)
Nov 07, 2019	5.890	5.890	5.650	5.880	11,218	+0.08(+1.38%)
Nov 06, 2019	5.850	5.930	5.800	5.800	19,649	-0.10(-1.69%)
Nov 05, 2019	5.980	5.980	5.690	5.900	29,464	-0.01(-0.17%)
Nov 04, 2019	5.680	5.910	5.629	5.910	42,946	+0.31(+5.54%)

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.