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 (%)
May 29, 2015	1.489	1.500	1.470	1.480	5,674	+0.00(+0.00%)
May 28, 2015	1.410	1.500	1.410	1.480	4,779	+0.04(+2.78%)
May 27, 2015	1.440	1.453	1.414	1.440	13,925	+0.06(+4.35%)
May 26, 2015	1.480	1.485	1.350	1.380	19,959	-0.08(-5.48%)
May 22, 2015	1.420	1.460	1.460	1.460	23,100	+0.01(+0.69%)
May 21, 2015	1.450	1.450	1.420	1.450	13,566	+0.03(+2.11%)
May 20, 2015	1.440	1.440	1.420	1.420	9,947	+0.00(+0.00%)
May 19, 2015	1.420	1.460	1.420	1.420	12,208	-0.04(-2.73%)
May 18, 2015	1.430	1.460	1.420	1.460	25,554	+0.04(+2.81%)
May 15, 2015	1.350	1.460	1.330	1.420	61,251	+0.04(+2.90%)
May 14, 2015	1.361	1.440	1.350	1.380	37,481	+0.00(+0.00%)
May 13, 2015	1.380	1.390	1.350	1.380	40,460	-0.02(-1.43%)
May 12, 2015	1.400	1.410	1.350	1.400	48,276	-0.06(-4.11%)
May 11, 2015	1.400	1.460	1.400	1.460	9,200	+0.02(+1.40%)
May 08, 2015	1.500	1.500	1.420	1.440	11,058	+0.01(+0.69%)
May 07, 2015	1.550	1.557	1.400	1.430	74,305	-0.17(-10.63%)
May 06, 2015	1.560	1.600	1.560	1.600	4,480	+0.00(+0.00%)
May 05, 2015	1.589	1.600	1.570	1.600	8,515	+0.02(+1.26%)
May 04, 2015	1.592	1.600	1.580	1.580	3,321	-0.01(-0.42%)

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.