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 31, 2017	3.360	3.370	2.920	3.110	167,372	-0.26(-7.72%)
Jul 28, 2017	3.439	3.439	3.250	3.370	16,792	-0.06(-1.75%)
Jul 27, 2017	3.360	3.480	3.200	3.430	97,277	+0.11(+3.31%)
Jul 26, 2017	3.430	3.460	3.254	3.320	23,555	-0.07(-2.06%)
Jul 25, 2017	3.580	3.580	3.390	3.390	27,310	-0.08(-2.31%)
Jul 24, 2017	3.530	3.575	3.470	3.470	49,476	-0.03(-0.86%)
Jul 21, 2017	3.470	3.570	3.470	3.500	37,505	+0.01(+0.29%)
Jul 20, 2017	3.450	3.520	3.430	3.490	12,207	+0.01(+0.29%)
Jul 19, 2017	3.480	3.560	3.445	3.480	95,518	+0.03(+0.87%)
Jul 18, 2017	3.510	3.550	3.450	3.450	124,443	-0.03(-0.86%)
Jul 17, 2017	3.500	3.510	3.350	3.480	66,401	-0.03(-0.85%)
Jul 14, 2017	3.630	3.630	3.431	3.510	61,445	-0.16(-4.36%)
Jul 13, 2017	3.750	3.750	3.620	3.670	68,670	-0.08(-2.13%)
Jul 12, 2017	3.700	3.780	3.660	3.750	27,362	+0.10(+2.74%)
Jul 11, 2017	3.790	3.876	3.650	3.650	95,227	-0.11(-2.93%)
Jul 10, 2017	3.800	3.830	3.730	3.760	40,881	-0.08(-2.09%)
Jul 07, 2017	3.860	3.860	3.740	3.840	12,603	+0.06(+1.59%)
Jul 06, 2017	3.710	3.840	3.710	3.780	32,409	-0.04(-1.05%)
Jul 05, 2017	3.800	3.841	3.720	3.820	46,059	+0.02(+0.53%)

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.