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 (%)
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%)
Feb 01, 2018 2.140 2.800 2.110 2.564 265,431 +0.43(+20.37%)
Jan 31, 2018 2.380 2.380 2.100 2.130 58,844 -0.12(-5.33%)
Jan 30, 2018 2.350 2.370 2.176 2.250 71,097 -0.07(-3.02%)
Jan 29, 2018 2.400 2.409 2.276 2.320 38,781 -0.10(-4.13%)
Jan 26, 2018 2.473 2.550 2.400 2.420 35,662 -0.04(-1.67%)
Jan 25, 2018 2.580 2.620 2.460 2.461 63,285 +0.00(+0.04%)
Jan 24, 2018 2.438 2.719 2.400 2.460 86,526 +0.13(+5.55%)
Jan 23, 2018 2.290 2.390 2.290 2.330 9,607 +0.02(+0.89%)
Jan 22, 2018 2.270 2.455 2.270 2.310 14,679 -0.04(-1.70%)
Jan 19, 2018 2.310 2.430 2.310 2.350 24,453 -0.01(-0.42%)
Jan 18, 2018 2.410 2.459 2.300 2.360 34,073 -0.08(-3.28%)
Jan 17, 2018 2.420 2.440 2.290 2.440 72,534 -0.03(-1.21%)
Jan 16, 2018 2.540 2.553 2.420 2.470 33,788 -0.07(-2.76%)
Jan 12, 2018 2.540 2.540 2.540 0 +0.00(+0.00%)
Jan 11, 2018 2.540 2.540 2.490 2.540 32,634 +0.00(+0.00%)
Jan 10, 2018 2.660 2.780 2.460 2.540 56,324 -0.14(-5.22%)
Jan 09, 2018 2.650 2.687 2.620 2.680 11,933 +0.03(+1.13%)
Jan 08, 2018 2.640 2.667 2.600 2.650 13,921 +0.01(+0.38%)
Jan 05, 2018 2.700 2.700 2.630 2.640 22,971 -0.01(-0.38%)
Jan 04, 2018 2.660 2.710 2.523 2.650 39,379 +0.02(+0.76%)
Jan 03, 2018 2.420 2.710 2.420 2.630 32,984 +0.10(+3.95%)
Jan 02, 2018 2.530 2.600 2.530 2.530 17,088 -0.03(-1.17%)
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.