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%)
Apr 01, 2015 1.572 1.610 1.560 1.580 15,754 +0.02(+1.28%)
Mar 31, 2015 1.670 1.670 1.550 1.560 31,283 +0.02(+1.30%)
Mar 30, 2015 1.580 1.580 1.510 1.540 15,066 +0.00(+0.00%)
Mar 27, 2015 1.650 1.650 1.530 1.540 48,997 -0.08(-4.94%)
Mar 26, 2015 1.570 1.650 1.570 1.620 39,586 +0.03(+1.89%)
Mar 25, 2015 1.510 1.600 1.510 1.590 45,587 +0.06(+3.92%)
Mar 24, 2015 1.510 1.696 1.510 1.530 201,893 -0.14(-8.38%)
Mar 23, 2015 1.800 1.850 1.660 1.670 200,636 -0.07(-4.02%)
Mar 20, 2015 1.690 1.770 1.660 1.740 172,223 +0.05(+2.96%)
Mar 19, 2015 1.631 1.690 1.623 1.690 103,356 +0.06(+3.68%)
Mar 18, 2015 1.600 1.660 1.600 1.630 133,256 +0.02(+1.24%)
Mar 17, 2015 1.520 1.620 1.520 1.610 73,829 +0.08(+5.23%)
Mar 16, 2015 1.550 1.550 1.500 1.530 49,346 +0.01(+0.66%)
Mar 13, 2015 1.500 1.538 1.500 1.520 56,881 -0.01(-0.65%)
Mar 12, 2015 1.490 1.540 1.413 1.530 33,351 +0.12(+8.51%)
Mar 11, 2015 1.420 1.480 1.390 1.410 26,610 +0.02(+1.44%)
Mar 10, 2015 1.450 1.460 1.388 1.390 49,062 -0.06(-4.14%)
Mar 09, 2015 1.490 1.510 1.450 1.450 31,023 -0.04(-2.68%)
Mar 06, 2015 1.450 1.490 1.450 1.490 44,376 -0.01(-0.67%)
Mar 05, 2015 1.450 1.510 1.450 1.500 11,741 +0.07(+4.90%)
Mar 04, 2015 1.430 1.480 1.430 1.430 38,884 +0.00(+0.00%)
Mar 03, 2015 1.520 1.552 1.430 1.430 74,590 -0.08(-5.30%)
Mar 02, 2015 1.620 1.620 1.460 1.510 24,108 -0.01(-0.70%)
Feb 27, 2015 1.450 1.590 1.450 1.521 15,988 +0.05(+3.44%)
Feb 26, 2015 1.640 1.640 1.440 1.470 81,607 -0.10(-6.37%)
Feb 25, 2015 1.640 1.650 1.530 1.570 31,195 -0.06(-3.68%)
Feb 24, 2015 1.650 1.670 1.534 1.630 101,470 -0.02(-1.22%)
Feb 23, 2015 1.470 1.730 1.460 1.650 404,880 +0.18(+12.24%)
Feb 20, 2015 1.400 1.470 1.400 1.470 44,614 +0.07(+5.00%)
Feb 19, 2015 1.360 1.420 1.360 1.400 65,966 +0.01(+0.72%)
Feb 18, 2015 1.410 1.470 1.380 1.390 33,105 -0.03(-2.11%)
Feb 17, 2015 1.400 1.450 1.400 1.420 24,332 -0.01(-0.70%)
Feb 13, 2015 1.440 1.430 1.430 1.430 51,500 -0.01(-0.69%)
Feb 12, 2015 1.520 1.530 1.440 1.440 66,083 -0.06(-4.00%)
Feb 11, 2015 1.470 1.520 1.470 1.500 86,052 -0.04(-2.60%)
Feb 10, 2015 1.490 1.620 1.470 1.540 87,560 +0.04(+2.67%)
Feb 09, 2015 1.560 1.609 1.440 1.500 79,713 -0.06(-3.85%)
Feb 06, 2015 1.700 1.700 1.520 1.560 115,584 -0.14(-8.24%)
Feb 05, 2015 1.560 1.700 1.510 1.700 114,993 +0.18(+11.84%)
Feb 04, 2015 1.470 1.530 1.470 1.520 59,545 +0.04(+2.70%)
Feb 03, 2015 1.490 1.490 1.450 1.480 47,305 +0.02(+1.37%)
Feb 02, 2015 1.490 1.490 1.422 1.460 29,131 -0.01(-0.68%)
Jan 30, 2015 1.403 1.517 1.391 1.470 172,588 +0.01(+0.80%)
Jan 29, 2015 1.510 1.526 1.415 1.458 31,884 -0.04(-2.77%)
Jan 28, 2015 1.510 1.600 1.490 1.500 97,477 -0.00(-0.01%)
Jan 27, 2015 1.460 1.540 1.440 1.500 91,527 +0.03(+2.04%)
Jan 26, 2015 1.510 1.540 1.380 1.470 194,664 -0.05(-3.39%)
Jan 23, 2015 1.420 1.603 1.403 1.522 236,629 +0.08(+5.67%)
Jan 22, 2015 1.490 1.520 1.380 1.440 154,048 -0.03(-2.05%)
Jan 21, 2015 1.580 1.580 1.430 1.470 162,692 -0.08(-5.16%)
Jan 20, 2015 1.590 1.640 1.550 1.550 68,617 +0.01(+0.65%)
Jan 16, 2015 1.650 1.680 1.540 1.540 120,998 -0.07(-4.35%)
Jan 15, 2015 1.700 1.700 1.600 1.610 163,463 -0.09(-5.29%)
Jan 14, 2015 1.700 1.700 1.630 1.700 101,746 +0.01(+0.59%)
Jan 13, 2015 1.730 1.730 1.640 1.690 231,834 -0.01(-0.59%)
Jan 12, 2015 1.700 1.753 1.650 1.700 351,997 +0.01(+0.59%)
Jan 09, 2015 1.650 1.730 1.630 1.690 1,792,862 -0.71(-29.58%)
Jan 08, 2015 2.610 2.650 2.370 2.400 116,000 -0.26(-9.77%)
Jan 07, 2015 2.800 2.880 2.620 2.660 40,159 -0.08(-2.92%)
Jan 06, 2015 2.600 2.850 2.590 2.740 46,743 +0.16(+6.20%)
Jan 05, 2015 2.760 2.810 2.410 2.580 73,715 -0.20(-7.19%)
Jan 02, 2015 2.850 2.900 2.760 2.780 19,352 -0.17(-5.76%)
Dec 31, 2014 2.910 2.950 2.950 2.950 51,400 +0.00(+0.00%)
Dec 30, 2014 3.040 3.040 2.850 2.950 39,924 -0.08(-2.64%)
Dec 29, 2014 3.000 3.050 2.963 3.030 11,570 +0.03(+1.00%)
Dec 26, 2014 2.942 3.160 2.942 3.000 35,620 -0.04(-1.32%)
Dec 24, 2014 3.070 3.040 3.040 3.040 21,500 +0.03(+1.00%)
Dec 23, 2014 3.080 3.150 2.941 3.010 37,669 -0.12(-3.83%)
Dec 22, 2014 2.950 3.500 2.900 3.130 266,797 +0.17(+5.74%)
Dec 19, 2014 3.000 3.090 2.940 2.960 24,857 -0.10(-3.27%)
Dec 18, 2014 3.190 3.220 3.050 3.060 22,169 -0.12(-3.87%)
Dec 17, 2014 3.060 3.210 3.060 3.183 14,081 +0.21(+7.18%)
Dec 16, 2014 3.040 3.077 2.864 2.970 17,920 -0.06(-2.03%)
Dec 15, 2014 3.200 3.220 3.010 3.031 16,157 -0.06(-1.90%)
Dec 12, 2014 3.100 3.210 3.090 3.090 6,125 +0.00(+0.00%)
Dec 11, 2014 3.180 3.250 3.060 3.090 15,791 -0.04(-1.28%)
Dec 10, 2014 3.250 3.290 3.040 3.130 10,633 -0.14(-4.28%)
Dec 09, 2014 3.350 3.450 2.990 3.270 53,888 -0.15(-4.39%)
Dec 08, 2014 3.379 3.470 3.379 3.420 17,818 -0.02(-0.58%)
Dec 05, 2014 3.425 3.490 3.400 3.440 8,285 +0.04(+1.18%)
Dec 04, 2014 3.390 3.540 3.390 3.400 26,631 -0.04(-1.16%)
Dec 03, 2014 3.280 3.440 3.280 3.440 13,268 +0.11(+3.30%)
Dec 02, 2014 3.290 3.370 3.290 3.330 19,105 +0.04(+1.22%)
Dec 01, 2014 3.500 3.530 3.250 3.290 37,729 -0.22(-6.27%)
Nov 28, 2014 3.470 3.560 3.470 3.510 5,801 -0.04(-1.12%)
Nov 26, 2014 3.720 3.550 3.550 3.550 30,400 -0.10(-2.65%)
Nov 25, 2014 3.770 3.805 3.640 3.646 20,107 -0.07(-1.98%)
Nov 24, 2014 3.720 3.950 3.661 3.720 45,877 -0.07(-1.85%)
Nov 21, 2014 3.690 4.190 3.680 3.790 232,846 +0.20(+5.57%)
Nov 20, 2014 3.560 3.590 3.450 3.590 29,020 +0.06(+1.70%)
Nov 19, 2014 3.670 3.800 3.530 3.530 30,663 -0.09(-2.48%)
Nov 18, 2014 3.730 3.800 3.620 3.620 24,258 -0.11(-2.95%)
Nov 17, 2014 3.800 3.850 3.600 3.730 37,853 -0.04(-1.06%)
Nov 14, 2014 3.530 3.800 3.500 3.770 49,552 +0.29(+8.34%)
Nov 13, 2014 3.610 3.760 3.400 3.480 74,324 -0.18(-4.92%)
Nov 12, 2014 3.780 3.805 3.640 3.660 9,095 -0.09(-2.40%)
Nov 11, 2014 3.760 3.910 3.460 3.750 61,123 +0.01(+0.27%)
Nov 10, 2014 3.930 4.090 3.690 3.740 78,588 -0.28(-6.97%)
Nov 07, 2014 4.240 4.340 3.880 4.020 58,175 -0.19(-4.51%)
Nov 06, 2014 4.300 4.340 4.010 4.210 45,915 -0.08(-1.86%)
Nov 05, 2014 4.140 4.580 3.750 4.290 143,604 +0.08(+1.90%)
Nov 04, 2014 4.250 5.110 4.060 4.210 435,169 +0.28(+7.12%)
Nov 03, 2014 3.760 4.160 3.760 3.930 40,182 +0.18(+4.80%)
Oct 31, 2014 3.700 3.830 3.670 3.750 17,633 -0.01(-0.27%)
Oct 30, 2014 3.650 3.890 3.650 3.760 15,986 +0.13(+3.58%)
Oct 29, 2014 3.970 3.970 3.620 3.630 20,650 -0.31(-7.87%)
Oct 28, 2014 3.690 4.000 3.640 3.940 45,281 +0.19(+5.06%)
Oct 27, 2014 3.680 3.758 3.650 3.750 13,554 +0.10(+2.74%)
Oct 24, 2014 3.600 3.730 3.400 3.650 19,850 -0.13(-3.44%)
Oct 23, 2014 3.780 3.880 3.690 3.780 21,981 +0.06(+1.61%)
Oct 22, 2014 3.480 3.930 3.480 3.720 61,552 +0.30(+8.77%)
Oct 21, 2014 3.340 3.690 3.280 3.420 43,725 -0.15(-4.20%)
Oct 20, 2014 3.470 3.600 3.450 3.570 24,885 +0.12(+3.48%)
Oct 17, 2014 3.290 3.590 3.290 3.450 27,573 +0.11(+3.30%)
Oct 16, 2014 3.180 3.340 3.150 3.340 38,695 +0.05(+1.52%)
Oct 15, 2014 3.360 3.360 3.130 3.290 17,504 -0.07(-2.08%)
Oct 14, 2014 3.260 3.387 3.260 3.360 16,049 +0.11(+3.38%)
Oct 13, 2014 3.370 3.450 3.300 3.250 33,617 -0.12(-3.43%)
Oct 10, 2014 3.620 3.620 3.350 3.366 36,893 -0.23(-6.51%)
Oct 09, 2014 3.650 3.850 3.600 3.600 36,826 +0.08(+2.28%)
Oct 08, 2014 3.520 3.530 3.200 3.520 51,025 +0.05(+1.44%)
Oct 07, 2014 3.650 3.660 3.270 3.470 51,729 -0.20(-5.45%)
Oct 06, 2014 3.930 3.950 3.650 3.670 54,103 -0.30(-7.56%)
Oct 03, 2014 4.010 4.010 3.865 3.970 12,649 -0.03(-0.75%)
Oct 02, 2014 4.080 4.080 3.750 4.000 19,812 -0.04(-0.99%)
Oct 01, 2014 3.890 4.330 3.640 4.040 82,982 +0.11(+2.80%)
Sep 30, 2014 4.210 4.257 3.800 3.930 58,978 -0.32(-7.53%)
Sep 29, 2014 3.820 4.320 3.750 4.250 93,114 +0.30(+7.59%)
Sep 26, 2014 3.910 4.150 3.910 3.950 31,388 +0.09(+2.33%)
Sep 25, 2014 4.010 4.100 3.750 3.860 127,517 -0.24(-5.85%)
Sep 24, 2014 4.070 4.240 3.850 4.100 41,812 +0.01(+0.24%)
Sep 23, 2014 4.260 4.500 4.033 4.090 62,770 -0.21(-4.88%)
Sep 22, 2014 4.670 4.670 4.100 4.300 84,596 -0.34(-7.33%)
Sep 19, 2014 4.900 4.900 4.560 4.640 30,591 -0.16(-3.33%)
Sep 18, 2014 4.729 4.850 4.610 4.800 30,818 +0.14(+3.00%)
Sep 17, 2014 4.800 4.925 4.650 4.660 32,466 -0.16(-3.32%)
Sep 16, 2014 4.898 5.020 4.800 4.820 30,222 -0.14(-2.82%)
Sep 15, 2014 4.900 5.117 4.770 4.960 68,456 +0.15(+3.05%)
Sep 12, 2014 5.020 5.020 4.750 4.813 32,206 -0.19(-3.74%)
Sep 11, 2014 5.250 5.380 4.860 5.000 49,084 -0.27(-5.12%)
Sep 10, 2014 4.900 5.500 4.900 5.270 114,601 +0.35(+7.11%)
Sep 09, 2014 5.153 5.153 4.900 4.920 29,703 -0.10(-1.99%)
Sep 08, 2014 5.186 5.220 4.870 5.020 34,290 -0.17(-3.28%)
Sep 05, 2014 5.210 5.210 4.820 5.190 40,688 -0.02(-0.38%)
Sep 04, 2014 5.750 5.920 5.070 5.210 84,317 -0.49(-8.60%)
Sep 03, 2014 6.240 6.250 5.510 5.700 494,512 -0.10(-1.72%)
Sep 02, 2014 4.880 6.370 4.670 5.800 870,030 +0.94(+19.34%)
Aug 29, 2014 4.630 4.860 4.860 4.860 58,200 +0.21(+4.51%)
Aug 28, 2014 4.800 4.800 4.590 4.650 9,758 -0.15(-3.12%)
Aug 27, 2014 5.010 5.010 4.670 4.800 17,006 -0.20(-4.00%)
Aug 26, 2014 4.880 5.010 4.770 5.000 28,539 +0.15(+3.09%)
Aug 25, 2014 4.720 4.850 4.560 4.850 25,506 +0.09(+1.89%)
Aug 22, 2014 4.950 5.000 4.750 4.760 10,869 -0.24(-4.72%)
Aug 21, 2014 5.090 5.090 4.970 4.996 30,169 +0.15(+3.01%)
Aug 20, 2014 4.560 5.085 4.620 4.850 27,486 +0.23(+4.98%)
Aug 19, 2014 4.620 4.820 4.610 4.620 55,856 -0.20(-4.15%)
Aug 18, 2014 5.110 5.110 4.760 4.820 59,814 -0.34(-6.59%)
Aug 15, 2014 5.240 5.400 5.150 5.160 25,529 -0.18(-3.37%)
Aug 14, 2014 5.500 5.540 5.130 5.340 66,421 -0.14(-2.56%)
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.