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 (%)
Mar 29, 2019 3.640 3.640 3.503 3.530 14,900 +0.00(+0.00%)
Mar 28, 2019 3.560 3.700 3.520 3.530 41,532 -0.02(-0.56%)
Mar 27, 2019 3.730 3.730 3.300 3.550 92,390 +0.01(+0.28%)
Mar 26, 2019 3.200 3.600 3.200 3.540 201,372 +0.39(+12.38%)
Mar 25, 2019 2.950 3.239 2.800 3.150 155,111 +0.23(+7.88%)
Mar 22, 2019 2.660 2.953 2.655 2.920 188,300 +0.37(+14.51%)
Mar 21, 2019 2.630 2.650 2.550 2.550 11,777 -0.01(-0.39%)
Mar 20, 2019 2.620 2.650 2.550 2.560 7,519 -0.05(-1.92%)
Mar 19, 2019 2.600 2.650 2.600 2.610 8,321 -0.01(-0.38%)
Mar 18, 2019 2.600 2.650 2.600 2.620 12,677 -0.02(-0.76%)
Mar 15, 2019 2.600 2.650 2.600 2.640 28,800 +0.02(+0.76%)
Mar 14, 2019 2.659 2.680 2.610 2.620 17,113 +0.00(+0.00%)
Mar 13, 2019 2.750 2.750 2.620 2.620 32,542 -0.10(-3.68%)
Mar 12, 2019 2.760 2.760 2.710 2.720 21,779 -0.04(-1.45%)
Mar 11, 2019 2.700 2.760 2.670 2.760 47,385 +0.06(+2.22%)
Mar 08, 2019 2.630 2.700 2.630 2.700 19,200 +0.08(+3.05%)
Mar 07, 2019 2.565 2.680 2.565 2.620 4,457 -0.06(-2.24%)
Mar 06, 2019 2.580 2.680 2.580 2.680 26,515 +0.12(+4.69%)
Mar 05, 2019 2.640 2.700 2.560 2.560 9,543 -0.14(-5.19%)
Mar 04, 2019 2.690 2.700 2.600 2.700 2,717 +0.08(+3.05%)
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.