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 (%)
Feb 28, 2018	2.700	2.750	2.560	2.560	35,366	-0.16(-5.98%)
Feb 27, 2018	2.835	2.860	2.610	2.723	14,227	-0.03(-0.99%)
Feb 26, 2018	2.780	2.780	2.595	2.750	12,795	-0.01(-0.36%)
Feb 23, 2018	2.720	2.841	2.720	2.760	32,651	+0.06(+2.22%)
Feb 22, 2018	2.870	2.870	2.700	2.700	30,146	-0.17(-5.92%)
Feb 21, 2018	2.750	2.870	2.690	2.870	117,793	+0.17(+6.30%)
Feb 20, 2018	2.500	2.750	2.500	2.700	152,546	+0.14(+5.47%)
Feb 16, 2018		2.560	2.560	2.560	0	+0.08(+3.23%)
Feb 15, 2018	2.470	2.530	2.350	2.480	62,684	+0.08(+3.33%)
Feb 14, 2018	2.490	2.540	2.400	2.400	19,857	-0.08(-3.23%)
Feb 13, 2018	2.500	2.590	2.462	2.480	44,993	-0.04(-1.59%)
Feb 12, 2018	2.420	2.530	2.420	2.520	11,154	+0.19(+8.15%)
Feb 09, 2018	2.680	2.680	2.321	2.330	15,324	-0.28(-10.73%)
Feb 08, 2018	2.310	2.620	2.310	2.610	47,732	+0.22(+9.21%)
Feb 07, 2018	2.480	2.480	2.320	2.390	16,774	-0.09(-3.63%)
Feb 06, 2018	2.284	2.500	2.206	2.480	54,231	+0.08(+3.33%)
Feb 05, 2018	2.680	2.680	2.371	2.400	25,078	-0.20(-7.69%)
Feb 02, 2018	2.590	2.890	2.450	2.600	296,133	+0.04(+1.41%)

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.