Indicators

Intellicheck Mobilisia (NY: IDN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	2.960	3.000	2.811	2.900	26,673	+0.00(+0.00%)
Apr 27, 2017	2.990	3.050	2.719	2.900	26,316	-0.09(-3.01%)
Apr 26, 2017	3.085	3.085	2.980	2.990	18,132	-0.10(-3.24%)
Apr 25, 2017	3.150	3.150	3.056	3.090	37,770	+0.01(+0.32%)
Apr 24, 2017	3.050	3.150	3.050	3.080	9,090	+0.08(+2.67%)
Apr 21, 2017	3.200	3.200	3.000	3.000	51,121	-0.23(-7.12%)
Apr 20, 2017	3.250	3.260	3.060	3.230	73,199	+0.04(+1.25%)
Apr 19, 2017	3.140	3.190	3.100	3.190	12,091	+0.10(+3.24%)
Apr 18, 2017	3.100	3.120	3.040	3.090	18,331	-0.03(-0.96%)
Apr 17, 2017	3.220	3.220	3.110	3.120	11,589	-0.07(-2.19%)
Apr 13, 2017	3.007	3.240	3.000	3.190	96,180	+0.13(+4.25%)
Apr 12, 2017	3.150	3.170	3.030	3.060	49,960	-0.02(-0.65%)
Apr 11, 2017	3.040	3.150	2.950	3.080	111,302	+0.08(+2.67%)
Apr 10, 2017	2.950	3.030	2.950	3.000	150,251	+0.05(+1.69%)
Apr 07, 2017	2.920	2.961	2.860	2.950	56,486	+0.03(+1.03%)
Apr 06, 2017	3.000	3.000	2.790	2.920	101,251	+0.02(+0.69%)
Apr 05, 2017	2.900	3.000	2.800	2.900	146,861	+0.09(+3.20%)
Apr 04, 2017	2.820	2.900	2.750	2.810	66,284	+0.03(+1.08%)

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.