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 (%)
Apr 30, 2015 1.580 1.580 1.550 1.560 4,982 -0.01(-0.65%)
Apr 29, 2015 1.600 1.600 1.560 1.570 14,130 +0.00(+0.00%)
Apr 28, 2015 1.640 1.640 1.560 1.570 15,027 -0.04(-2.48%)
Apr 27, 2015 1.620 1.700 1.600 1.610 22,635 -0.02(-1.22%)
Apr 24, 2015 1.610 1.630 1.557 1.630 11,366 -0.00(-0.01%)
Apr 23, 2015 1.720 1.730 1.621 1.630 23,065 -0.07(-4.12%)
Apr 22, 2015 1.670 1.710 1.650 1.700 22,221 +0.00(+0.00%)
Apr 21, 2015 1.700 1.700 1.530 1.700 90,233 +0.02(+1.18%)
Apr 20, 2015 1.670 1.740 1.670 1.680 7,671 -0.02(-1.17%)
Apr 17, 2015 1.670 1.700 1.630 1.700 37,990 -0.03(-1.73%)
Apr 16, 2015 1.730 1.760 1.660 1.730 35,063 -0.04(-2.22%)
Apr 15, 2015 1.740 1.770 1.730 1.769 11,114 +0.02(+1.10%)
Apr 14, 2015 1.730 1.790 1.730 1.750 44,384 -0.01(-0.65%)
Apr 13, 2015 1.780 1.790 1.700 1.761 38,075 -0.01(-0.49%)
Apr 10, 2015 1.700 1.770 1.700 1.770 80,258 +0.08(+4.73%)
Apr 09, 2015 1.650 1.710 1.650 1.690 34,693 +0.02(+1.20%)
Apr 08, 2015 1.690 1.710 1.620 1.670 12,067 +0.02(+1.21%)
Apr 07, 2015 1.660 1.680 1.610 1.650 35,101 +0.00(+0.00%)
Apr 06, 2015 1.530 1.660 1.520 1.650 46,304 +0.03(+1.85%)
Apr 02, 2015 1.610 1.620 1.620 1.620 1,800 +0.04(+2.53%)
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.