Indicators

Intellicheck Mobilisia (NY: IDN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	1.403	1.517	1.391	1.470	172,588	+0.01(+0.80%)
Jan 29, 2015	1.510	1.526	1.415	1.458	31,884	-0.04(-2.77%)
Jan 28, 2015	1.510	1.600	1.490	1.500	97,477	-0.00(-0.01%)
Jan 27, 2015	1.460	1.540	1.440	1.500	91,527	+0.03(+2.04%)
Jan 26, 2015	1.510	1.540	1.380	1.470	194,664	-0.05(-3.39%)
Jan 23, 2015	1.420	1.603	1.403	1.522	236,629	+0.08(+5.67%)
Jan 22, 2015	1.490	1.520	1.380	1.440	154,048	-0.03(-2.05%)
Jan 21, 2015	1.580	1.580	1.430	1.470	162,692	-0.08(-5.16%)
Jan 20, 2015	1.590	1.640	1.550	1.550	68,617	+0.01(+0.65%)
Jan 16, 2015	1.650	1.680	1.540	1.540	120,998	-0.07(-4.35%)
Jan 15, 2015	1.700	1.700	1.600	1.610	163,463	-0.09(-5.29%)
Jan 14, 2015	1.700	1.700	1.630	1.700	101,746	+0.01(+0.59%)
Jan 13, 2015	1.730	1.730	1.640	1.690	231,834	-0.01(-0.59%)
Jan 12, 2015	1.700	1.753	1.650	1.700	351,997	+0.01(+0.59%)
Jan 09, 2015	1.650	1.730	1.630	1.690	1,792,862	-0.71(-29.58%)
Jan 08, 2015	2.610	2.650	2.370	2.400	116,000	-0.26(-9.77%)
Jan 07, 2015	2.800	2.880	2.620	2.660	40,159	-0.08(-2.92%)
Jan 06, 2015	2.600	2.850	2.590	2.740	46,743	+0.16(+6.20%)
Jan 05, 2015	2.760	2.810	2.410	2.580	73,715	-0.20(-7.19%)

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.