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 31, 2017 2.610 2.660 2.540 2.600 37,135 -0.05(-1.89%)
Aug 30, 2017 2.630 2.757 2.610 2.650 53,136 -0.02(-0.75%)
Aug 29, 2017 2.700 2.700 2.550 2.670 39,826 -0.03(-1.11%)
Aug 28, 2017 2.579 2.845 2.570 2.700 67,142 +0.11(+4.25%)
Aug 25, 2017 2.490 2.595 2.490 2.590 25,160 +0.09(+3.60%)
Aug 24, 2017 2.490 2.620 2.408 2.500 53,668 +0.04(+1.63%)
Aug 23, 2017 2.430 2.540 2.390 2.460 22,036 +0.04(+1.65%)
Aug 22, 2017 2.453 2.580 2.420 2.420 90,507 -0.02(-0.82%)
Aug 21, 2017 2.381 2.510 2.370 2.440 31,696 +0.02(+0.83%)
Aug 18, 2017 2.470 2.550 2.420 2.420 73,930 -0.08(-3.20%)
Aug 17, 2017 2.540 2.550 2.395 2.500 86,456 -0.04(-1.57%)
Aug 16, 2017 2.610 2.770 2.460 2.540 128,843 +0.00(+0.00%)
Aug 15, 2017 2.820 2.820 2.515 2.540 84,494 -0.26(-9.29%)
Aug 14, 2017 2.660 2.930 2.660 2.800 78,112 +0.20(+7.69%)
Aug 11, 2017 2.670 2.796 2.520 2.600 111,724 -0.07(-2.62%)
Aug 10, 2017 2.860 2.860 2.620 2.670 114,338 -0.17(-5.99%)
Aug 09, 2017 2.800 2.990 2.700 2.840 103,321 +0.06(+2.16%)
Aug 08, 2017 2.660 2.800 2.480 2.780 161,326 +0.14(+5.30%)
Aug 07, 2017 2.390 2.640 2.370 2.640 190,315 +0.19(+7.76%)
Aug 04, 2017 2.490 2.650 2.490 2.450 1,151,331 -0.49(-16.67%)
Aug 03, 2017 2.910 3.140 2.790 2.940 46,629 +0.01(+0.34%)
Aug 02, 2017 3.110 3.110 2.760 2.930 88,381 -0.09(-2.98%)
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.