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 (%)
Jul 29, 2016	1.550	1.570	1.500	1.570	7,460	-0.03(-1.82%)
Jul 28, 2016	1.560	1.599	1.500	1.599	15,746	+0.01(+0.57%)
Jul 27, 2016	1.600	1.600	1.555	1.590	18,797	-0.01(-0.63%)
Jul 26, 2016	1.606	1.614	1.570	1.600	5,475	+0.00(+0.00%)
Jul 25, 2016	1.590	1.610	1.553	1.600	36,715	+0.01(+0.64%)
Jul 22, 2016	1.590	1.590	1.524	1.590	38,551	+0.01(+0.63%)
Jul 21, 2016	1.620	1.620	1.520	1.580	27,375	-0.02(-1.35%)
Jul 20, 2016	1.600	1.621	1.560	1.602	32,959	+0.05(+3.33%)
Jul 19, 2016	1.550	1.590	1.500	1.550	42,385	-0.04(-2.52%)
Jul 18, 2016	1.630	1.661	1.490	1.590	47,231	-0.06(-3.66%)
Jul 15, 2016	1.650	1.660	1.600	1.650	124,013	+0.03(+1.88%)
Jul 14, 2016	1.550	1.625	1.550	1.620	74,358	+0.06(+3.85%)
Jul 13, 2016	1.530	1.650	1.510	1.560	63,813	+0.03(+1.96%)
Jul 12, 2016	1.500	1.560	1.500	1.530	48,264	+0.03(+2.00%)
Jul 11, 2016	1.550	1.575	1.440	1.500	106,892	-0.06(-3.85%)
Jul 08, 2016	1.410	1.410	1.410	1.560	279,983	+0.15(+10.65%)
Jul 07, 2016	1.330	1.410	1.300	1.410	42,496	+0.04(+2.91%)
Jul 06, 2016	1.290	1.590	1.260	1.370	76,359	+0.10(+7.87%)
Jul 05, 2016	1.360	1.360	1.270	1.270	52,889	-0.12(-8.63%)

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.