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 (%)
Aug 30, 2019 4.790 4.850 4.500 4.850 9,400 +0.11(+2.32%)
Aug 29, 2019 4.550 4.870 4.533 4.740 43,649 +0.19(+4.18%)
Aug 28, 2019 4.310 4.560 4.310 4.550 16,146 +0.20(+4.60%)
Aug 27, 2019 4.540 4.710 4.250 4.350 29,630 -0.29(-6.25%)
Aug 26, 2019 4.410 4.640 4.410 4.640 12,473 +0.19(+4.27%)
Aug 23, 2019 4.450 4.650 4.300 4.450 29,000 +0.04(+0.91%)
Aug 22, 2019 4.380 4.590 4.307 4.410 36,311 -0.05(-1.12%)
Aug 21, 2019 4.470 4.660 4.300 4.460 16,608 -0.03(-0.67%)
Aug 20, 2019 4.276 4.490 4.276 4.490 31,736 +0.20(+4.66%)
Aug 19, 2019 4.400 4.400 4.160 4.290 20,618 +0.10(+2.39%)
Aug 16, 2019 4.320 4.359 4.150 4.190 20,000 -0.18(-4.06%)
Aug 15, 2019 4.020 4.410 4.020 4.367 26,235 +0.36(+8.91%)
Aug 14, 2019 4.060 4.300 4.010 4.010 16,766 -0.16(-3.84%)
Aug 13, 2019 4.510 4.510 4.140 4.170 27,425 -0.38(-8.35%)
Aug 12, 2019 4.180 4.570 4.110 4.550 40,899 +0.37(+8.85%)
Aug 09, 2019 4.750 4.750 4.130 4.180 94,400 -0.57(-12.00%)
Aug 08, 2019 4.810 5.000 4.750 4.750 33,887 -0.10(-2.06%)
Aug 07, 2019 4.710 5.000 4.700 4.850 47,186 +0.00(+0.00%)
Aug 06, 2019 4.700 5.130 4.700 4.850 42,764 +0.14(+2.97%)
Aug 05, 2019 4.700 4.900 4.380 4.710 72,731 -0.28(-5.61%)
Aug 02, 2019 5.400 5.544 4.850 4.990 64,600 -0.42(-7.76%)
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.