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 (%)
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%)
Dec 01, 2017 2.197 2.210 2.180 2.230 23,629 -0.04(-1.76%)
Nov 30, 2017 2.270 2.279 2.150 2.270 35,144 +0.06(+2.48%)
Nov 29, 2017 2.300 2.330 2.180 2.215 18,366 -0.08(-3.70%)
Nov 28, 2017 2.210 2.310 2.160 2.300 22,980 +0.13(+5.99%)
Nov 27, 2017 2.310 2.370 2.170 2.170 9,360 -0.12(-5.24%)
Nov 24, 2017 2.260 2.310 2.220 2.290 9,445 +0.06(+2.69%)
Nov 22, 2017 2.280 2.370 2.170 2.230 14,891 -0.07(-3.04%)
Nov 21, 2017 2.335 2.430 2.300 2.300 16,412 -0.03(-1.29%)
Nov 20, 2017 2.210 2.400 2.210 2.330 44,448 +0.08(+3.56%)
Nov 17, 2017 2.250 2.390 2.180 2.250 51,323 +0.00(+0.00%)
Nov 16, 2017 2.230 2.330 2.230 2.250 43,933 +0.01(+0.45%)
Nov 15, 2017 2.240 2.320 2.200 2.240 67,922 -0.05(-2.18%)
Nov 14, 2017 2.310 2.340 2.270 2.290 43,043 -0.06(-2.55%)
Nov 13, 2017 2.344 2.360 2.320 2.350 14,481 +0.00(+0.00%)
Nov 10, 2017 2.270 2.350 2.270 2.350 38,457 +0.06(+2.62%)
Nov 09, 2017 2.380 2.390 2.250 2.290 25,411 -0.16(-6.53%)
Nov 08, 2017 2.390 2.450 2.310 2.450 62,065 +0.09(+3.81%)
Nov 07, 2017 2.410 2.420 2.310 2.360 83,572 -0.07(-2.88%)
Nov 06, 2017 2.250 2.473 2.170 2.430 124,327 +0.22(+9.96%)
Nov 03, 2017 2.200 2.210 2.170 2.210 17,719 +0.01(+0.45%)
Nov 02, 2017 2.260 2.360 2.160 2.200 85,138 +0.01(+0.46%)
Nov 01, 2017 2.270 2.270 2.130 2.190 39,019 -0.04(-1.80%)
Oct 31, 2017 2.210 2.280 2.170 2.230 48,090 +0.01(+0.45%)
Oct 30, 2017 2.230 2.160 2.220 48,730 -0.04(-1.77%)
Oct 27, 2017 2.350 2.350 2.220 2.260 34,005 -0.02(-0.88%)
Oct 26, 2017 2.300 2.330 2.230 2.280 61,586 -0.07(-2.98%)
Oct 25, 2017 2.420 2.450 2.300 2.350 68,240 -0.05(-2.08%)
Oct 24, 2017 2.310 2.400 2.280 2.400 50,792 +0.07(+3.00%)
Oct 23, 2017 2.360 2.369 2.270 2.330 81,430 -0.06(-2.51%)
Oct 20, 2017 2.390 2.405 2.305 2.390 25,159 +0.04(+1.70%)
Oct 19, 2017 2.390 2.440 2.330 2.350 27,330 -0.05(-2.08%)
Oct 18, 2017 2.370 2.440 2.320 2.400 13,221 +0.02(+0.84%)
Oct 17, 2017 2.320 2.380 2.214 2.380 56,054 +0.05(+2.15%)
Oct 16, 2017 2.500 2.500 2.240 2.330 187,026 -0.05(-2.10%)
Oct 13, 2017 2.330 2.480 2.330 2.380 41,781 -0.02(-0.83%)
Oct 12, 2017 2.430 2.500 2.360 2.400 134,766 -0.05(-2.04%)
Oct 11, 2017 2.380 2.500 2.360 2.450 169,088 +0.05(+2.08%)
Oct 10, 2017 2.480 2.530 2.330 2.400 110,018 -0.16(-6.25%)
Oct 09, 2017 2.470 2.580 2.450 2.560 85,641 +0.07(+2.81%)
Oct 06, 2017 2.500 2.500 2.350 2.490 183,582 +0.04(+1.63%)
Oct 05, 2017 2.800 2.800 2.220 2.450 1,042,345 -0.43(-14.93%)
Oct 04, 2017 2.800 2.970 2.800 2.880 35,270 +0.05(+1.77%)
Oct 03, 2017 2.980 3.029 2.830 2.830 60,892 -0.22(-7.21%)
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.