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 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%)
Nov 01, 2019 5.365 5.610 5.365 5.600 27,700 +0.24(+4.48%)
Oct 31, 2019 5.300 5.465 5.300 5.360 8,657 +0.05(+0.94%)
Oct 30, 2019 5.220 5.370 5.150 5.310 13,805 +0.05(+0.95%)
Oct 29, 2019 5.120 5.420 5.030 5.260 58,634 +0.16(+3.14%)
Oct 28, 2019 5.150 5.190 5.050 5.100 11,641 +0.02(+0.39%)
Oct 25, 2019 5.100 5.210 5.080 5.080 20,600 +0.02(+0.40%)
Oct 24, 2019 5.150 5.205 5.060 5.060 16,050 -0.04(-0.78%)
Oct 23, 2019 5.000 5.110 5.000 5.100 14,278 +0.06(+1.19%)
Oct 22, 2019 5.330 5.330 5.020 5.040 34,681 -0.24(-4.55%)
Oct 21, 2019 5.500 5.664 5.080 5.280 68,066 +0.13(+2.52%)
Oct 18, 2019 5.000 5.180 4.975 5.150 26,800 +0.23(+4.67%)
Oct 17, 2019 4.920 5.000 4.920 4.920 3,471 -0.07(-1.40%)
Oct 16, 2019 4.900 5.001 4.860 4.990 16,463 +0.14(+2.89%)
Oct 15, 2019 4.830 5.010 4.830 4.850 6,088 -0.01(-0.21%)
Oct 14, 2019 4.910 5.000 4.850 4.860 9,759 -0.11(-2.21%)
Oct 11, 2019 5.035 5.069 4.950 4.970 14,400 -0.02(-0.40%)
Oct 10, 2019 5.010 5.110 4.961 4.990 11,310 -0.06(-1.19%)
Oct 09, 2019 4.800 5.137 4.800 5.050 43,466 +0.30(+6.32%)
Oct 08, 2019 4.820 4.830 4.750 4.750 29,248 -0.07(-1.45%)
Oct 07, 2019 4.800 4.970 4.800 4.820 15,298 +0.04(+0.84%)
Oct 04, 2019 4.790 4.870 4.750 4.780 25,400 +0.03(+0.63%)
Oct 03, 2019 4.760 4.780 4.750 4.750 5,247 -0.03(-0.63%)
Oct 02, 2019 4.830 4.905 4.750 4.780 11,814 -0.02(-0.42%)
Oct 01, 2019 4.950 4.950 4.750 4.800 12,657 -0.19(-3.81%)
Sep 30, 2019 4.850 4.990 4.850 4.990 1,823 +0.09(+1.84%)
Sep 27, 2019 4.870 4.990 4.850 4.900 2,800 +0.00(+0.00%)
Sep 26, 2019 4.850 4.950 4.750 4.900 10,255 +0.10(+2.08%)
Sep 25, 2019 4.980 4.980 4.800 4.800 5,224 -0.11(-2.24%)
Sep 24, 2019 4.970 5.003 4.800 4.910 8,039 -0.10(-2.00%)
Sep 23, 2019 4.950 5.100 4.950 5.010 20,493 +0.01(+0.20%)
Sep 20, 2019 4.990 5.000 4.850 5.000 17,300 +0.04(+0.81%)
Sep 19, 2019 4.995 4.995 4.760 4.960 9,975 -0.04(-0.80%)
Sep 18, 2019 5.015 5.100 4.886 5.000 20,923 -0.04(-0.79%)
Sep 17, 2019 4.840 5.080 4.760 5.040 9,940 +0.24(+5.00%)
Sep 16, 2019 4.700 4.870 4.700 4.800 3,818 -0.06(-1.23%)
Sep 13, 2019 4.850 4.975 4.800 4.860 18,100 +0.06(+1.25%)
Sep 12, 2019 5.000 5.000 4.800 4.800 20,390 -0.16(-3.23%)
Sep 11, 2019 4.900 5.120 4.898 4.960 18,402 +0.02(+0.40%)
Sep 10, 2019 4.910 4.950 4.750 4.940 10,895 +0.20(+4.22%)
Sep 09, 2019 4.835 4.854 4.670 4.740 10,370 -0.01(-0.21%)
Sep 06, 2019 4.650 4.915 4.650 4.750 8,700 +0.05(+1.06%)
Sep 05, 2019 4.840 4.920 4.670 4.700 19,678 -0.15(-3.09%)
Sep 04, 2019 4.500 4.870 4.500 4.850 36,439 +0.42(+9.48%)
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.