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 (%)
Sep 30, 2016 1.710 1.740 1.710 1.720 15,568 +0.00(+0.00%)
Sep 29, 2016 1.670 1.720 1.650 1.720 25,851 +0.04(+2.38%)
Sep 28, 2016 1.700 1.730 1.650 1.680 22,016 -0.04(-2.33%)
Sep 27, 2016 1.730 1.730 1.660 1.720 10,183 -0.01(-0.58%)
Sep 26, 2016 1.720 1.730 1.700 1.730 8,705 -0.01(-0.57%)
Sep 23, 2016 1.740 1.750 1.680 1.740 20,851 +0.02(+1.16%)
Sep 22, 2016 1.760 1.800 1.720 1.720 7,685 -0.07(-3.91%)
Sep 21, 2016 1.831 1.850 1.750 1.790 15,972 +0.00(+0.00%)
Sep 20, 2016 1.760 1.830 1.700 1.790 83,687 +0.04(+2.29%)
Sep 19, 2016 1.750 1.770 1.650 1.750 27,902 -0.03(-1.69%)
Sep 16, 2016 1.630 1.879 1.630 1.780 224,359 +0.08(+4.70%)
Sep 15, 2016 1.680 1.700 1.610 1.700 30,551 +0.05(+3.04%)
Sep 14, 2016 1.610 1.680 1.510 1.650 40,847 +0.07(+4.60%)
Sep 13, 2016 1.605 1.700 1.560 1.577 56,351 -0.04(-2.63%)
Sep 12, 2016 1.630 1.690 1.560 1.620 48,416 -0.00(-0.01%)
Sep 09, 2016 1.670 1.723 1.550 1.620 34,234 -0.08(-4.70%)
Sep 08, 2016 1.540 1.790 1.520 1.700 128,825 +0.16(+10.39%)
Sep 07, 2016 1.620 1.658 1.540 1.540 32,775 -0.07(-4.35%)
Sep 06, 2016 1.650 1.650 1.610 1.610 10,854 -0.06(-3.59%)
Sep 02, 2016 1.660 1.670 1.670 1.670 10,400 +0.00(+0.00%)
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.