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 (%)
Mar 31, 2017 1.980 2.700 1.920 2.610 317,078 +0.63(+31.82%)
Mar 30, 2017 2.140 2.300 1.800 1.980 360,516 -0.34(-14.66%)
Mar 29, 2017 2.330 2.371 2.310 2.320 8,930 +0.01(+0.43%)
Mar 28, 2017 2.368 2.422 2.310 2.310 7,836 -0.05(-2.12%)
Mar 27, 2017 2.260 2.360 2.210 2.360 17,398 +0.03(+1.13%)
Mar 24, 2017 2.300 2.334 2.240 2.334 14,645 +0.03(+1.46%)
Mar 23, 2017 2.292 2.320 2.260 2.300 11,754 +0.01(+0.44%)
Mar 22, 2017 2.260 2.300 2.250 2.290 30,433 +0.02(+0.88%)
Mar 21, 2017 2.340 2.390 2.250 2.270 46,523 -0.12(-5.02%)
Mar 20, 2017 2.420 2.430 2.250 2.390 12,082 -0.07(-2.84%)
Mar 17, 2017 2.470 2.610 2.220 2.460 71,541 -0.01(-0.40%)
Mar 16, 2017 2.480 2.530 2.450 2.470 13,661 -0.01(-0.40%)
Mar 15, 2017 2.440 2.530 2.440 2.480 23,419 -0.01(-0.40%)
Mar 14, 2017 2.520 2.520 2.450 2.490 15,016 -0.04(-1.58%)
Mar 13, 2017 2.500 2.595 2.480 2.530 10,867 +0.05(+2.02%)
Mar 10, 2017 2.420 2.550 2.410 2.480 32,754 +0.03(+1.22%)
Mar 09, 2017 2.431 2.470 2.400 2.450 15,261 +0.00(+0.00%)
Mar 08, 2017 2.340 2.455 2.330 2.450 15,589 +0.11(+4.70%)
Mar 07, 2017 2.410 2.410 2.233 2.340 22,233 -0.06(-2.50%)
Mar 06, 2017 2.460 2.500 2.190 2.400 100,053 -0.04(-1.64%)
Mar 03, 2017 2.430 2.466 2.410 2.440 13,362 -0.01(-0.41%)
Mar 02, 2017 2.670 2.680 2.450 2.450 18,105 -0.16(-6.13%)
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.