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 29, 2019 3.640 3.640 3.503 3.530 14,900 +0.00(+0.00%)
Mar 28, 2019 3.560 3.700 3.520 3.530 41,532 -0.02(-0.56%)
Mar 27, 2019 3.730 3.730 3.300 3.550 92,390 +0.01(+0.28%)
Mar 26, 2019 3.200 3.600 3.200 3.540 201,372 +0.39(+12.38%)
Mar 25, 2019 2.950 3.239 2.800 3.150 155,111 +0.23(+7.88%)
Mar 22, 2019 2.660 2.953 2.655 2.920 188,300 +0.37(+14.51%)
Mar 21, 2019 2.630 2.650 2.550 2.550 11,777 -0.01(-0.39%)
Mar 20, 2019 2.620 2.650 2.550 2.560 7,519 -0.05(-1.92%)
Mar 19, 2019 2.600 2.650 2.600 2.610 8,321 -0.01(-0.38%)
Mar 18, 2019 2.600 2.650 2.600 2.620 12,677 -0.02(-0.76%)
Mar 15, 2019 2.600 2.650 2.600 2.640 28,800 +0.02(+0.76%)
Mar 14, 2019 2.659 2.680 2.610 2.620 17,113 +0.00(+0.00%)
Mar 13, 2019 2.750 2.750 2.620 2.620 32,542 -0.10(-3.68%)
Mar 12, 2019 2.760 2.760 2.710 2.720 21,779 -0.04(-1.45%)
Mar 11, 2019 2.700 2.760 2.670 2.760 47,385 +0.06(+2.22%)
Mar 08, 2019 2.630 2.700 2.630 2.700 19,200 +0.08(+3.05%)
Mar 07, 2019 2.565 2.680 2.565 2.620 4,457 -0.06(-2.24%)
Mar 06, 2019 2.580 2.680 2.580 2.680 26,515 +0.12(+4.69%)
Mar 05, 2019 2.640 2.700 2.560 2.560 9,543 -0.14(-5.19%)
Mar 04, 2019 2.690 2.700 2.600 2.700 2,717 +0.08(+3.05%)
Mar 01, 2019 2.710 2.710 2.620 2.620 30,400 -0.09(-3.32%)
Feb 28, 2019 2.700 2.760 2.690 2.710 7,539 -0.05(-1.81%)
Feb 27, 2019 2.680 2.760 2.680 2.760 1,380 +0.02(+0.73%)
Feb 26, 2019 2.624 2.760 2.623 2.740 4,955 -0.01(-0.36%)
Feb 25, 2019 2.700 2.780 2.650 2.750 16,782 +0.05(+1.85%)
Feb 22, 2019 2.720 2.750 2.630 2.700 16,200 +0.04(+1.50%)
Feb 21, 2019 2.700 2.710 2.450 2.660 52,100 +0.04(+1.53%)
Feb 20, 2019 2.640 2.700 2.600 2.620 17,224 -0.03(-1.13%)
Feb 19, 2019 2.700 2.800 2.649 2.650 25,810 -0.05(-1.85%)
Feb 15, 2019 2.720 2.780 2.610 2.700 53,100 +0.02(+0.75%)
Feb 14, 2019 2.687 2.760 2.643 2.680 32,745 -0.02(-0.74%)
Feb 13, 2019 2.530 2.700 2.517 2.700 88,159 +0.16(+6.30%)
Feb 12, 2019 2.470 2.545 2.460 2.540 73,403 +0.07(+2.83%)
Feb 11, 2019 2.520 2.550 2.470 2.470 10,403 +0.02(+0.82%)
Feb 08, 2019 2.520 2.520 2.450 2.450 18,500 +0.06(+2.58%)
Feb 07, 2019 2.430 2.455 2.388 2.388 2,361 -0.03(-1.31%)
Feb 06, 2019 2.370 2.450 2.350 2.420 4,751 +0.05(+2.11%)
Feb 05, 2019 2.510 2.510 2.370 2.370 6,337 -0.12(-4.82%)
Feb 04, 2019 2.500 2.500 2.350 2.490 10,351 +0.04(+1.63%)
Feb 01, 2019 2.450 2.520 2.450 2.450 1,200 +0.00(+0.00%)
Jan 31, 2019 2.500 2.520 2.440 2.450 10,838 -0.02(-0.81%)
Jan 30, 2019 2.460 2.488 2.320 2.470 12,236 +0.00(+0.00%)
Jan 29, 2019 2.490 2.490 2.260 2.470 3,125 -0.02(-0.80%)
Jan 28, 2019 2.520 2.540 2.300 2.490 4,559 -0.06(-2.35%)
Jan 25, 2019 2.520 2.565 2.485 2.550 2,100 +0.05(+2.00%)
Jan 24, 2019 2.550 2.570 2.385 2.500 19,374 +0.03(+1.21%)
Jan 23, 2019 2.350 2.500 2.350 2.470 11,667 +0.20(+8.81%)
Jan 22, 2019 2.500 2.500 2.250 2.270 7,935 -0.23(-9.20%)
Jan 18, 2019 2.450 2.560 2.420 2.500 9,200 +0.06(+2.46%)
Jan 17, 2019 2.510 2.520 2.440 2.440 2,407 -0.02(-0.81%)
Jan 16, 2019 2.490 2.562 2.450 2.460 5,112 +0.00(+0.00%)
Jan 15, 2019 2.340 2.540 2.340 2.460 16,203 +0.05(+2.02%)
Jan 14, 2019 2.310 2.500 2.271 2.411 14,037 +0.16(+7.16%)
Jan 11, 2019 2.420 2.500 2.240 2.250 37,200 -0.16(-6.64%)
Jan 10, 2019 2.510 2.530 2.410 2.410 18,260 -0.09(-3.60%)
Jan 09, 2019 2.251 2.560 2.251 2.500 64,502 +0.22(+9.65%)
Jan 08, 2019 2.150 2.300 2.150 2.280 36,778 +0.18(+8.49%)
Jan 07, 2019 2.300 2.300 2.060 2.102 9,035 -0.18(-7.83%)
Jan 04, 2019 2.100 2.290 2.100 2.280 17,700 +0.15(+7.04%)
Jan 03, 2019 2.170 2.180 2.020 2.130 45,332 -0.05(-2.29%)
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.