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 (%)
Dec 29, 2017		2.560	2.560	2.560	0	-0.03(-1.16%)
Dec 28, 2017	2.560	2.720	2.490	2.590	76,968	+0.12(+4.86%)
Dec 27, 2017	2.280	2.500	2.270	2.470	79,406	+0.17(+7.39%)
Dec 26, 2017	2.470	2.470	2.250	2.300	47,526	-0.16(-6.50%)
Dec 22, 2017	2.360	2.580	2.300	2.460	71,517	+0.06(+2.50%)
Dec 21, 2017	2.650	2.764	2.310	2.400	115,965	-0.22(-8.40%)
Dec 20, 2017	2.440	2.960	2.440	2.620	244,235	-0.33(-11.19%)
Dec 19, 2017	2.240	3.180	2.217	2.950	383,413	+0.71(+31.70%)
Dec 18, 2017	2.220	2.460	2.140	2.240	62,459	+0.13(+6.16%)
Dec 15, 2017	2.179	2.230	2.110	2.110	38,136	-0.03(-1.40%)
Dec 14, 2017	2.110	2.339	2.110	2.140	83,565	-0.05(-2.28%)
Dec 13, 2017	2.220	2.420	2.180	2.190	12,681	-0.06(-2.67%)
Dec 12, 2017	2.210	2.350	2.110	2.250	16,034	-0.03(-1.32%)
Dec 11, 2017	2.330	2.360	2.205	2.280	41,868	-0.07(-2.98%)
Dec 08, 2017	2.250	2.350	2.232	2.350	5,340	+0.01(+0.43%)
Dec 07, 2017	2.250	2.350	2.240	2.340	38,606	+0.06(+2.63%)
Dec 06, 2017	2.260	2.335	2.180	2.280	22,895	-0.07(-2.98%)
Dec 05, 2017	2.330	2.350	2.205	2.350	21,195	+0.14(+6.33%)
Dec 04, 2017	2.320	2.320	2.200	2.210	27,258	-0.02(-0.90%)

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.