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 (%)
Jun 28, 2019	5.530	5.790	5.450	5.790	120,800	+0.29(+5.27%)
Jun 27, 2019	5.260	5.530	5.260	5.500	57,740	+0.18(+3.38%)
Jun 26, 2019	5.220	5.370	5.065	5.320	35,638	+0.04(+0.76%)
Jun 25, 2019	5.280	5.430	5.130	5.280	35,696	-0.12(-2.22%)
Jun 24, 2019	5.480	5.530	4.960	5.400	143,545	-0.05(-0.92%)
Jun 21, 2019	5.050	5.460	4.801	5.450	206,000	+0.37(+7.28%)
Jun 20, 2019	4.980	5.300	4.980	5.080	54,883	+0.05(+0.99%)
Jun 19, 2019	4.900	5.225	4.900	5.030	38,469	+0.11(+2.24%)
Jun 18, 2019	4.966	5.000	4.801	4.920	26,595	-0.08(-1.60%)
Jun 17, 2019	5.300	5.390	4.650	5.000	137,327	-0.28(-5.30%)
Jun 14, 2019	4.950	5.370	4.770	5.280	133,400	+0.32(+6.45%)
Jun 13, 2019	4.730	5.000	4.721	4.960	75,696	+0.35(+7.59%)
Jun 12, 2019	5.020	5.240	4.440	4.610	196,909	-0.76(-14.15%)
Jun 11, 2019	6.480	6.480	4.900	5.370	359,194	-0.88(-14.08%)
Jun 10, 2019	6.180	6.920	6.000	6.250	260,291	+0.14(+2.28%)
Jun 07, 2019	5.650	6.180	5.552	6.110	134,700	+0.50(+8.92%)
Jun 06, 2019	5.750	5.980	5.550	5.610	101,260	-0.09(-1.58%)
Jun 05, 2019	5.200	5.750	5.133	5.700	203,141	+0.62(+12.20%)
Jun 04, 2019	4.990	5.150	4.950	5.080	98,257	+0.09(+1.80%)

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.