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, 2015 1.100 1.100 1.050 1.060 22,052 -0.03(-2.76%)
Aug 28, 2015 1.120 1.150 1.090 1.090 11,692 -0.02(-1.80%)
Aug 27, 2015 1.030 1.120 1.030 1.110 30,229 +0.06(+5.72%)
Aug 26, 2015 1.080 1.090 1.036 1.050 25,056 +0.01(+0.96%)
Aug 25, 2015 1.040 1.040 1.000 1.040 55,056 +0.04(+3.98%)
Aug 24, 2015 0.9800 1.040 0.9700 1.000 69,079 -0.01(-0.98%)
Aug 21, 2015 1.000 1.060 0.9000 1.010 72,353 -0.05(-4.72%)
Aug 20, 2015 1.125 1.160 1.060 1.060 29,977 -0.10(-8.62%)
Aug 19, 2015 1.090 1.240 1.090 1.160 31,682 +0.01(+0.87%)
Aug 18, 2015 1.080 1.200 1.000 1.150 608,891 -0.19(-14.18%)
Aug 17, 2015 1.320 1.400 1.250 1.340 32,826 +0.09(+7.20%)
Aug 14, 2015 1.490 1.540 1.226 1.250 102,090 -0.19(-13.19%)
Aug 13, 2015 1.290 1.450 1.290 1.440 65,462 +0.16(+12.50%)
Aug 12, 2015 1.200 1.280 1.200 1.280 28,894 +0.13(+11.30%)
Aug 11, 2015 1.130 1.160 1.130 1.150 14,149 +0.00(+0.00%)
Aug 10, 2015 1.131 1.170 1.120 1.150 45,950 +0.02(+1.77%)
Aug 07, 2015 1.090 1.150 1.090 1.130 19,594 +0.05(+4.63%)
Aug 06, 2015 1.060 1.089 1.020 1.080 105,098 +0.04(+3.85%)
Aug 05, 2015 1.000 1.090 0.9500 1.040 57,153 +0.08(+8.33%)
Aug 04, 2015 0.9001 0.9799 0.8802 0.9600 38,383 +0.08(+9.09%)
Aug 03, 2015 0.8200 0.8999 0.8200 0.8800 9,284 +0.02(+2.31%)
Jul 31, 2015 0.9301 0.9598 0.8500 0.8601 25,689 -0.05(-5.49%)
Jul 30, 2015 0.9000 0.9500 0.7733 0.9101 39,479 -0.07(-6.83%)
Jul 29, 2015 0.9500 0.9900 0.9300 0.9768 22,504 +0.03(+2.82%)
Jul 28, 2015 1.060 1.060 0.9500 0.9500 18,521 -0.05(-4.99%)
Jul 27, 2015 1.070 1.070 0.9500 0.9999 72,041 +0.01(+1.00%)
Jul 24, 2015 1.160 1.160 0.9800 0.9900 42,313 -0.20(-16.81%)
Jul 23, 2015 0.9870 1.350 0.9800 1.190 215,835 +0.25(+26.60%)
Jul 22, 2015 1.020 1.020 0.9100 0.9400 66,622 -0.12(-11.32%)
Jul 21, 2015 1.050 1.150 1.050 1.060 24,239 -0.03(-2.75%)
Jul 20, 2015 1.150 1.150 1.037 1.090 18,762 -0.09(-7.63%)
Jul 17, 2015 1.250 1.250 1.080 1.180 44,503 -0.08(-6.35%)
Jul 16, 2015 1.260 1.260 1.210 1.260 5,383 +0.00(+0.00%)
Jul 15, 2015 1.230 1.290 1.230 1.260 11,153 +0.01(+0.80%)
Jul 14, 2015 1.222 1.260 1.222 1.250 5,565 +0.02(+1.63%)
Jul 13, 2015 1.230 1.230 1.210 1.230 7,763 -0.01(-0.81%)
Jul 10, 2015 1.290 1.320 1.210 1.240 15,333 -0.04(-3.13%)
Jul 09, 2015 1.280 1.290 1.207 1.280 15,706 +0.03(+2.40%)
Jul 08, 2015 1.270 1.340 1.230 1.250 33,448 -0.05(-3.85%)
Jul 07, 2015 1.290 1.340 1.250 1.300 25,015 +0.01(+0.78%)
Jul 06, 2015 1.300 1.320 1.250 1.290 18,610 -0.06(-4.44%)
Jul 02, 2015 1.280 1.350 1.350 1.350 18,800 +0.07(+5.47%)
Jul 01, 2015 1.440 1.440 1.270 1.280 45,092 -0.10(-7.25%)
Jun 30, 2015 1.401 1.440 1.380 1.380 13,528 +0.01(+0.73%)
Jun 29, 2015 1.470 1.470 1.370 1.370 11,695 -0.08(-5.52%)
Jun 26, 2015 1.470 1.470 1.450 1.450 3,145 +0.00(+0.00%)
Jun 25, 2015 1.412 1.480 1.380 1.450 42,917 +0.03(+2.11%)
Jun 24, 2015 1.410 1.450 1.410 1.420 21,723 +0.04(+2.90%)
Jun 23, 2015 1.372 1.430 1.372 1.380 18,937 +0.00(+0.00%)
Jun 22, 2015 1.390 1.450 1.350 1.380 69,858 +0.04(+2.99%)
Jun 19, 2015 1.500 1.500 1.320 1.340 107,190 -0.14(-9.52%)
Jun 18, 2015 1.450 1.610 1.420 1.481 536,692 +0.03(+2.14%)
Jun 17, 2015 1.450 1.510 1.450 1.450 35,548 +0.00(+0.00%)
Jun 16, 2015 1.500 1.500 1.450 1.450 22,527 -0.02(-1.36%)
Jun 15, 2015 1.454 1.520 1.420 1.470 19,237 -0.03(-2.14%)
Jun 12, 2015 1.580 1.600 1.451 1.502 13,359 +0.00(+0.15%)
Jun 11, 2015 1.550 1.550 1.500 1.500 9,193 -0.07(-4.45%)
Jun 10, 2015 1.596 1.640 1.482 1.570 21,606 +0.04(+2.61%)
Jun 09, 2015 1.600 1.570 1.530 1.530 18,748 -0.04(-2.55%)
Jun 08, 2015 1.504 1.580 1.504 1.570 10,632 +0.03(+1.95%)
Jun 05, 2015 1.490 1.550 1.490 1.540 8,551 +0.05(+3.35%)
Jun 04, 2015 1.500 1.510 1.460 1.490 9,019 -0.01(-0.67%)
Jun 03, 2015 1.470 1.570 1.470 1.500 34,768 +0.07(+4.90%)
Jun 02, 2015 1.400 1.470 1.390 1.430 20,661 +0.01(+0.70%)
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.