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, 2018 2.170 2.170 2.170 0 +0.17(+8.50%)
Aug 30, 2018 2.070 2.070 2.000 2.000 2,757 -0.08(-3.85%)
Aug 29, 2018 1.970 2.080 1.970 2.080 4,424 +0.11(+5.58%)
Aug 28, 2018 2.000 2.080 1.970 1.970 26,332 -0.02(-1.01%)
Aug 27, 2018 1.985 2.090 1.985 1.990 10,823 +0.02(+1.02%)
Aug 24, 2018 1.950 2.140 1.950 1.970 26,300 +0.02(+1.03%)
Aug 23, 2018 2.140 2.140 1.950 1.950 47,740 -0.20(-9.30%)
Aug 22, 2018 2.090 2.170 2.074 2.150 17,973 +0.07(+3.37%)
Aug 21, 2018 2.090 2.200 2.080 2.080 46,409 +0.01(+0.48%)
Aug 20, 2018 2.080 2.190 2.070 2.070 35,438 +0.01(+0.49%)
Aug 17, 2018 2.100 2.100 1.920 2.060 49,700 +0.09(+4.57%)
Aug 16, 2018 2.050 2.110 1.970 1.970 15,757 -0.12(-5.74%)
Aug 15, 2018 2.070 2.150 1.911 2.090 43,425 +0.01(+0.54%)
Aug 14, 2018 2.046 2.079 1.970 2.079 46,751 +0.13(+6.61%)
Aug 13, 2018 2.170 2.170 1.880 1.950 34,459 -0.21(-9.72%)
Aug 10, 2018 2.200 2.200 2.150 2.160 3,300 +0.01(+0.47%)
Aug 09, 2018 2.208 2.277 2.150 2.150 16,567 -0.13(-5.70%)
Aug 08, 2018 2.270 2.280 2.260 2.280 746 +0.00(+0.00%)
Aug 07, 2018 2.250 2.280 2.184 2.280 18,512 +0.03(+1.33%)
Aug 06, 2018 2.280 2.280 2.236 2.250 17,473 -0.05(-2.17%)
Aug 03, 2018 2.280 2.350 2.130 2.300 38,500 +0.05(+2.22%)
Aug 02, 2018 2.220 2.350 2.220 2.250 6,767 -0.11(-4.66%)
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.