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 (%)
Jan 31, 2020 8.460 8.460 8.460 0 -0.21(-2.42%)
Jan 30, 2020 8.790 9.531 8.490 8.670 77,861 -0.13(-1.48%)
Jan 29, 2020 8.640 9.190 8.640 8.800 190,396 +0.11(+1.27%)
Jan 28, 2020 8.340 8.740 7.760 8.690 119,376 +0.34(+4.07%)
Jan 27, 2020 9.780 9.830 8.300 8.350 174,797 -1.54(-15.57%)
Jan 24, 2020 10.18 10.25 9.850 9.890 168,100 +0.00(+0.00%)
Jan 23, 2020 10.00 10.04 9.810 9.890 79,826 -0.12(-1.20%)
Jan 22, 2020 10.00 10.23 9.750 10.01 148,733 +0.06(+0.60%)
Jan 21, 2020 9.720 10.00 9.706 9.950 107,270 +0.29(+3.00%)
Jan 17, 2020 8.810 9.726 8.750 9.660 161,800 +1.04(+12.06%)
Jan 16, 2020 8.900 9.100 8.460 8.620 99,733 -0.16(-1.82%)
Jan 15, 2020 9.010 9.470 8.780 8.780 98,003 -0.31(-3.41%)
Jan 14, 2020 9.440 9.450 9.010 9.090 76,450 -0.04(-0.44%)
Jan 13, 2020 9.290 9.860 8.900 9.130 133,458 +0.23(+2.58%)
Jan 10, 2020 9.010 9.020 8.710 8.900 75,300 +0.10(+1.14%)
Jan 09, 2020 8.270 9.100 8.070 8.800 197,971 +0.70(+8.64%)
Jan 08, 2020 7.730 8.270 7.590 8.100 99,690 +0.51(+6.72%)
Jan 07, 2020 7.410 7.720 7.400 7.590 46,382 +0.14(+1.88%)
Jan 06, 2020 7.400 7.500 7.400 7.450 15,666 +0.05(+0.68%)
Jan 03, 2020 7.500 7.800 7.400 7.400 58,300 -0.20(-2.63%)
Jan 02, 2020 7.460 7.740 7.380 7.600 51,244 +0.11(+1.47%)
Dec 31, 2019 7.210 7.500 7.210 7.490 51,200 +0.28(+3.88%)
Dec 30, 2019 7.270 7.280 7.032 7.210 21,399 +0.02(+0.28%)
Dec 27, 2019 7.080 7.440 7.030 7.190 19,200 +0.18(+2.57%)
Dec 26, 2019 6.910 7.150 6.851 7.010 43,400 +0.05(+0.72%)
Dec 24, 2019 6.650 7.200 6.650 6.960 19,900 +0.26(+3.88%)
Dec 23, 2019 6.960 7.587 6.600 6.700 45,003 -0.25(-3.60%)
Dec 20, 2019 7.260 7.320 6.760 6.950 89,000 -0.35(-4.79%)
Dec 19, 2019 7.600 7.750 7.043 7.300 112,972 -0.24(-3.18%)
Dec 18, 2019 7.680 7.970 7.540 7.540 143,578 -0.03(-0.40%)
Dec 17, 2019 7.440 7.810 7.440 7.570 63,788 +0.00(+0.00%)
Dec 16, 2019 8.030 8.030 7.520 7.570 84,901 -0.39(-4.90%)
Dec 13, 2019 7.930 8.180 7.930 7.960 39,800 +0.03(+0.38%)
Dec 12, 2019 8.300 8.350 7.900 7.930 53,510 -0.11(-1.37%)
Dec 11, 2019 7.380 8.347 7.380 8.040 116,384 +0.66(+8.94%)
Dec 10, 2019 8.000 8.340 7.300 7.380 153,858 -0.62(-7.75%)
Dec 09, 2019 7.490 8.100 7.454 8.000 137,650 +0.63(+8.55%)
Dec 06, 2019 7.390 7.490 7.240 7.370 85,500 +0.11(+1.52%)
Dec 05, 2019 6.867 7.520 6.865 7.260 217,147 +0.43(+6.30%)
Dec 04, 2019 6.934 6.950 6.800 6.830 35,511 -0.07(-1.01%)
Dec 03, 2019 6.800 6.900 6.800 6.900 58,898 +0.06(+0.88%)
Dec 02, 2019 6.930 6.980 6.812 6.840 45,822 +0.03(+0.46%)
Nov 29, 2019 6.810 6.920 6.700 6.809 25,700 +0.08(+1.17%)
Nov 27, 2019 6.750 6.852 6.720 6.730 32,400 -0.02(-0.30%)
Nov 26, 2019 6.900 6.900 6.592 6.750 45,350 -0.15(-2.17%)
Nov 25, 2019 6.840 6.970 6.780 6.900 77,153 +0.15(+2.22%)
Nov 22, 2019 6.350 6.770 6.350 6.750 33,500 +0.45(+7.14%)
Nov 21, 2019 6.720 6.730 6.290 6.300 53,031 -0.35(-5.26%)
Nov 20, 2019 6.600 6.970 6.600 6.650 65,750 -0.04(-0.60%)
Nov 19, 2019 6.610 6.750 6.550 6.690 28,428 +0.08(+1.21%)
Nov 18, 2019 6.790 6.790 6.595 6.610 23,595 -0.13(-1.88%)
Nov 15, 2019 6.750 6.750 6.659 6.736 20,500 +0.04(+0.54%)
Nov 14, 2019 6.330 6.880 6.324 6.700 107,761 +0.49(+7.89%)
Nov 13, 2019 6.180 6.395 6.180 6.210 14,975 +0.05(+0.81%)
Nov 12, 2019 6.650 6.650 6.150 6.160 20,515 -0.33(-5.08%)
Nov 11, 2019 6.320 6.750 6.209 6.490 59,823 +0.24(+3.84%)
Nov 08, 2019 6.030 6.450 5.700 6.250 255,700 +0.37(+6.29%)
Nov 07, 2019 5.890 5.890 5.650 5.880 11,218 +0.08(+1.38%)
Nov 06, 2019 5.850 5.930 5.800 5.800 19,649 -0.10(-1.69%)
Nov 05, 2019 5.980 5.980 5.690 5.900 29,464 -0.01(-0.17%)
Nov 04, 2019 5.680 5.910 5.629 5.910 42,946 +0.31(+5.54%)
Nov 01, 2019 5.365 5.610 5.365 5.600 27,700 +0.24(+4.48%)
Oct 31, 2019 5.300 5.465 5.300 5.360 8,657 +0.05(+0.94%)
Oct 30, 2019 5.220 5.370 5.150 5.310 13,805 +0.05(+0.95%)
Oct 29, 2019 5.120 5.420 5.030 5.260 58,634 +0.16(+3.14%)
Oct 28, 2019 5.150 5.190 5.050 5.100 11,641 +0.02(+0.39%)
Oct 25, 2019 5.100 5.210 5.080 5.080 20,600 +0.02(+0.40%)
Oct 24, 2019 5.150 5.205 5.060 5.060 16,050 -0.04(-0.78%)
Oct 23, 2019 5.000 5.110 5.000 5.100 14,278 +0.06(+1.19%)
Oct 22, 2019 5.330 5.330 5.020 5.040 34,681 -0.24(-4.55%)
Oct 21, 2019 5.500 5.664 5.080 5.280 68,066 +0.13(+2.52%)
Oct 18, 2019 5.000 5.180 4.975 5.150 26,800 +0.23(+4.67%)
Oct 17, 2019 4.920 5.000 4.920 4.920 3,471 -0.07(-1.40%)
Oct 16, 2019 4.900 5.001 4.860 4.990 16,463 +0.14(+2.89%)
Oct 15, 2019 4.830 5.010 4.830 4.850 6,088 -0.01(-0.21%)
Oct 14, 2019 4.910 5.000 4.850 4.860 9,759 -0.11(-2.21%)
Oct 11, 2019 5.035 5.069 4.950 4.970 14,400 -0.02(-0.40%)
Oct 10, 2019 5.010 5.110 4.961 4.990 11,310 -0.06(-1.19%)
Oct 09, 2019 4.800 5.137 4.800 5.050 43,466 +0.30(+6.32%)
Oct 08, 2019 4.820 4.830 4.750 4.750 29,248 -0.07(-1.45%)
Oct 07, 2019 4.800 4.970 4.800 4.820 15,298 +0.04(+0.84%)
Oct 04, 2019 4.790 4.870 4.750 4.780 25,400 +0.03(+0.63%)
Oct 03, 2019 4.760 4.780 4.750 4.750 5,247 -0.03(-0.63%)
Oct 02, 2019 4.830 4.905 4.750 4.780 11,814 -0.02(-0.42%)
Oct 01, 2019 4.950 4.950 4.750 4.800 12,657 -0.19(-3.81%)
Sep 30, 2019 4.850 4.990 4.850 4.990 1,823 +0.09(+1.84%)
Sep 27, 2019 4.870 4.990 4.850 4.900 2,800 +0.00(+0.00%)
Sep 26, 2019 4.850 4.950 4.750 4.900 10,255 +0.10(+2.08%)
Sep 25, 2019 4.980 4.980 4.800 4.800 5,224 -0.11(-2.24%)
Sep 24, 2019 4.970 5.003 4.800 4.910 8,039 -0.10(-2.00%)
Sep 23, 2019 4.950 5.100 4.950 5.010 20,493 +0.01(+0.20%)
Sep 20, 2019 4.990 5.000 4.850 5.000 17,300 +0.04(+0.81%)
Sep 19, 2019 4.995 4.995 4.760 4.960 9,975 -0.04(-0.80%)
Sep 18, 2019 5.015 5.100 4.886 5.000 20,923 -0.04(-0.79%)
Sep 17, 2019 4.840 5.080 4.760 5.040 9,940 +0.24(+5.00%)
Sep 16, 2019 4.700 4.870 4.700 4.800 3,818 -0.06(-1.23%)
Sep 13, 2019 4.850 4.975 4.800 4.860 18,100 +0.06(+1.25%)
Sep 12, 2019 5.000 5.000 4.800 4.800 20,390 -0.16(-3.23%)
Sep 11, 2019 4.900 5.120 4.898 4.960 18,402 +0.02(+0.40%)
Sep 10, 2019 4.910 4.950 4.750 4.940 10,895 +0.20(+4.22%)
Sep 09, 2019 4.835 4.854 4.670 4.740 10,370 -0.01(-0.21%)
Sep 06, 2019 4.650 4.915 4.650 4.750 8,700 +0.05(+1.06%)
Sep 05, 2019 4.840 4.920 4.670 4.700 19,678 -0.15(-3.09%)
Sep 04, 2019 4.500 4.870 4.500 4.850 36,439 +0.42(+9.48%)
Sep 03, 2019 4.800 4.870 4.430 4.430 8,692 -0.42(-8.66%)
Aug 30, 2019 4.790 4.850 4.500 4.850 9,400 +0.11(+2.32%)
Aug 29, 2019 4.550 4.870 4.533 4.740 43,649 +0.19(+4.18%)
Aug 28, 2019 4.310 4.560 4.310 4.550 16,146 +0.20(+4.60%)
Aug 27, 2019 4.540 4.710 4.250 4.350 29,630 -0.29(-6.25%)
Aug 26, 2019 4.410 4.640 4.410 4.640 12,473 +0.19(+4.27%)
Aug 23, 2019 4.450 4.650 4.300 4.450 29,000 +0.04(+0.91%)
Aug 22, 2019 4.380 4.590 4.307 4.410 36,311 -0.05(-1.12%)
Aug 21, 2019 4.470 4.660 4.300 4.460 16,608 -0.03(-0.67%)
Aug 20, 2019 4.276 4.490 4.276 4.490 31,736 +0.20(+4.66%)
Aug 19, 2019 4.400 4.400 4.160 4.290 20,618 +0.10(+2.39%)
Aug 16, 2019 4.320 4.359 4.150 4.190 20,000 -0.18(-4.06%)
Aug 15, 2019 4.020 4.410 4.020 4.367 26,235 +0.36(+8.91%)
Aug 14, 2019 4.060 4.300 4.010 4.010 16,766 -0.16(-3.84%)
Aug 13, 2019 4.510 4.510 4.140 4.170 27,425 -0.38(-8.35%)
Aug 12, 2019 4.180 4.570 4.110 4.550 40,899 +0.37(+8.85%)
Aug 09, 2019 4.750 4.750 4.130 4.180 94,400 -0.57(-12.00%)
Aug 08, 2019 4.810 5.000 4.750 4.750 33,887 -0.10(-2.06%)
Aug 07, 2019 4.710 5.000 4.700 4.850 47,186 +0.00(+0.00%)
Aug 06, 2019 4.700 5.130 4.700 4.850 42,764 +0.14(+2.97%)
Aug 05, 2019 4.700 4.900 4.380 4.710 72,731 -0.28(-5.61%)
Aug 02, 2019 5.400 5.544 4.850 4.990 64,600 -0.42(-7.76%)
Aug 01, 2019 5.379 5.618 5.260 5.410 26,691 +0.05(+0.93%)
Jul 31, 2019 5.480 5.640 5.250 5.360 23,557 -0.13(-2.38%)
Jul 30, 2019 5.450 5.650 5.310 5.491 24,790 +0.04(+0.75%)
Jul 29, 2019 5.750 5.750 5.250 5.450 16,598 -0.27(-4.72%)
Jul 26, 2019 5.280 5.750 5.250 5.720 38,700 +0.25(+4.57%)
Jul 25, 2019 5.550 5.550 5.350 5.470 14,770 -0.03(-0.55%)
Jul 24, 2019 5.750 5.750 5.370 5.500 27,481 -0.14(-2.48%)
Jul 23, 2019 5.650 5.690 5.400 5.640 30,480 -0.01(-0.18%)
Jul 22, 2019 5.610 5.650 5.288 5.650 15,309 +0.12(+2.17%)
Jul 19, 2019 5.430 5.615 5.400 5.530 21,900 +0.06(+1.10%)
Jul 18, 2019 5.550 5.561 5.280 5.470 12,455 -0.13(-2.32%)
Jul 17, 2019 5.800 5.800 5.600 5.600 15,185 -0.15(-2.61%)
Jul 16, 2019 5.600 5.750 5.250 5.750 118,656 +0.24(+4.36%)
Jul 15, 2019 5.540 5.820 5.510 5.510 8,757 +0.01(+0.18%)
Jul 12, 2019 5.620 5.900 5.500 5.500 16,300 -0.18(-3.17%)
Jul 11, 2019 5.950 5.950 5.590 5.680 46,177 -0.27(-4.54%)
Jul 10, 2019 5.640 5.950 5.530 5.950 59,865 +0.37(+6.63%)
Jul 09, 2019 5.610 5.660 5.300 5.580 30,829 +0.05(+0.90%)
Jul 08, 2019 5.580 5.730 5.500 5.530 17,199 +0.03(+0.55%)
Jul 05, 2019 5.680 5.690 5.490 5.500 17,300 -0.16(-2.83%)
Jul 03, 2019 5.550 5.800 5.550 5.660 25,600 +0.15(+2.72%)
Jul 02, 2019 5.480 5.610 5.460 5.510 24,196 -0.02(-0.36%)
Jul 01, 2019 5.990 5.990 5.350 5.530 116,093 -0.26(-4.49%)
Jun 28, 2019 5.530 5.790 5.450 5.790 120,800 +0.29(+5.27%)
Jun 27, 2019 5.260 5.530 5.260 5.500 57,740 +0.18(+3.38%)
Jun 26, 2019 5.220 5.370 5.065 5.320 35,638 +0.04(+0.76%)
Jun 25, 2019 5.280 5.430 5.130 5.280 35,696 -0.12(-2.22%)
Jun 24, 2019 5.480 5.530 4.960 5.400 143,545 -0.05(-0.92%)
Jun 21, 2019 5.050 5.460 4.801 5.450 206,000 +0.37(+7.28%)
Jun 20, 2019 4.980 5.300 4.980 5.080 54,883 +0.05(+0.99%)
Jun 19, 2019 4.900 5.225 4.900 5.030 38,469 +0.11(+2.24%)
Jun 18, 2019 4.966 5.000 4.801 4.920 26,595 -0.08(-1.60%)
Jun 17, 2019 5.300 5.390 4.650 5.000 137,327 -0.28(-5.30%)
Jun 14, 2019 4.950 5.370 4.770 5.280 133,400 +0.32(+6.45%)
Jun 13, 2019 4.730 5.000 4.721 4.960 75,696 +0.35(+7.59%)
Jun 12, 2019 5.020 5.240 4.440 4.610 196,909 -0.76(-14.15%)
Jun 11, 2019 6.480 6.480 4.900 5.370 359,194 -0.88(-14.08%)
Jun 10, 2019 6.180 6.920 6.000 6.250 260,291 +0.14(+2.28%)
Jun 07, 2019 5.650 6.180 5.552 6.110 134,700 +0.50(+8.92%)
Jun 06, 2019 5.750 5.980 5.550 5.610 101,260 -0.09(-1.58%)
Jun 05, 2019 5.200 5.750 5.133 5.700 203,141 +0.62(+12.20%)
Jun 04, 2019 4.990 5.150 4.950 5.080 98,257 +0.09(+1.80%)
Jun 03, 2019 4.970 4.990 4.830 4.990 29,094 +0.16(+3.31%)
May 31, 2019 4.660 4.982 4.660 4.830 123,400 +0.31(+6.86%)
May 30, 2019 4.500 4.893 4.361 4.520 153,967 +0.08(+1.80%)
May 29, 2019 4.400 4.450 4.320 4.440 44,912 +0.19(+4.47%)
May 28, 2019 4.230 4.380 4.180 4.250 34,280 +0.02(+0.47%)
May 24, 2019 4.290 4.330 4.200 4.230 22,500 +0.00(+0.00%)
May 23, 2019 4.200 4.300 4.150 4.230 56,308 +0.04(+0.95%)
May 22, 2019 4.330 4.330 4.050 4.190 32,060 -0.11(-2.56%)
May 21, 2019 4.400 4.400 4.130 4.300 45,995 -0.05(-1.15%)
May 20, 2019 4.140 4.371 4.130 4.350 71,827 +0.18(+4.32%)
May 17, 2019 4.060 4.200 4.057 4.170 56,500 +0.16(+3.99%)
May 16, 2019 4.080 4.080 3.783 4.010 38,121 -0.02(-0.50%)
May 15, 2019 3.790 4.100 3.680 4.030 17,529 +0.20(+5.22%)
May 14, 2019 3.980 4.000 3.700 3.830 8,415 -0.15(-3.79%)
May 13, 2019 3.590 4.030 3.560 3.981 81,819 +0.28(+7.59%)
May 10, 2019 3.800 3.800 3.700 3.700 2,500 -0.10(-2.63%)
May 09, 2019 3.730 3.800 3.700 3.800 34,447 +0.01(+0.26%)
May 08, 2019 3.750 3.800 3.741 3.790 28,307 +0.07(+1.88%)
May 07, 2019 3.680 3.771 3.662 3.720 14,830 +0.05(+1.36%)
May 06, 2019 3.850 3.850 3.550 3.670 21,994 -0.21(-5.41%)
May 03, 2019 3.450 3.880 3.400 3.880 33,500 +0.43(+12.46%)
May 02, 2019 3.350 3.450 3.210 3.450 21,169 +0.08(+2.37%)
May 01, 2019 3.400 3.450 3.370 3.370 34,903 -0.03(-0.88%)
Apr 30, 2019 3.410 3.550 3.400 3.400 29,872 -0.01(-0.29%)
Apr 29, 2019 3.480 3.500 3.360 3.410 14,271 -0.03(-0.87%)
Apr 26, 2019 3.440 3.440 3.300 3.440 12,100 +0.07(+2.08%)
Apr 25, 2019 3.420 3.482 3.370 3.370 12,103 -0.05(-1.46%)
Apr 24, 2019 3.490 3.500 3.420 3.420 7,620 -0.03(-0.87%)
Apr 23, 2019 3.367 3.530 3.367 3.450 18,042 +0.10(+2.99%)
Apr 22, 2019 3.490 3.530 3.350 3.350 20,898 -0.18(-5.10%)
Apr 18, 2019 3.400 3.633 3.400 3.530 12,700 +0.19(+5.69%)
Apr 17, 2019 3.400 3.400 3.310 3.340 8,251 -0.04(-1.18%)
Apr 16, 2019 3.230 3.515 3.140 3.380 10,514 +0.10(+3.05%)
Apr 15, 2019 3.420 3.550 3.180 3.280 49,193 -0.15(-4.37%)
Apr 12, 2019 3.730 3.740 3.430 3.430 34,800 -0.31(-8.29%)
Apr 11, 2019 3.650 3.740 3.510 3.740 39,249 +0.14(+3.89%)
Apr 10, 2019 3.800 3.800 3.520 3.600 17,289 -0.19(-5.01%)
Apr 09, 2019 3.730 3.790 3.683 3.790 8,797 +0.08(+2.16%)
Apr 08, 2019 3.820 3.860 3.650 3.710 19,343 -0.10(-2.62%)
Apr 05, 2019 3.730 3.864 3.707 3.810 43,300 +0.08(+2.14%)
Apr 04, 2019 3.720 3.730 3.616 3.730 15,884 +0.04(+1.08%)
Apr 03, 2019 3.710 3.710 3.571 3.690 32,109 +0.05(+1.37%)
Apr 02, 2019 3.580 3.689 3.577 3.640 26,854 +0.04(+1.11%)
Apr 01, 2019 3.590 3.700 3.558 3.600 23,017 +0.07(+1.98%)
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%)
Mar 01, 2019 2.710 2.710 2.620 2.620 30,400 -0.09(-3.32%)
Feb 28, 2019 2.700 2.760 2.690 2.710 7,539 -0.05(-1.81%)
Feb 27, 2019 2.680 2.760 2.680 2.760 1,380 +0.02(+0.73%)
Feb 26, 2019 2.624 2.760 2.623 2.740 4,955 -0.01(-0.36%)
Feb 25, 2019 2.700 2.780 2.650 2.750 16,782 +0.05(+1.85%)
Feb 22, 2019 2.720 2.750 2.630 2.700 16,200 +0.04(+1.50%)
Feb 21, 2019 2.700 2.710 2.450 2.660 52,100 +0.04(+1.53%)
Feb 20, 2019 2.640 2.700 2.600 2.620 17,224 -0.03(-1.13%)
Feb 19, 2019 2.700 2.800 2.649 2.650 25,810 -0.05(-1.85%)
Feb 15, 2019 2.720 2.780 2.610 2.700 53,100 +0.02(+0.75%)
Feb 14, 2019 2.687 2.760 2.643 2.680 32,745 -0.02(-0.74%)
Feb 13, 2019 2.530 2.700 2.517 2.700 88,159 +0.16(+6.30%)
Feb 12, 2019 2.470 2.545 2.460 2.540 73,403 +0.07(+2.83%)
Feb 11, 2019 2.520 2.550 2.470 2.470 10,403 +0.02(+0.82%)
Feb 08, 2019 2.520 2.520 2.450 2.450 18,500 +0.06(+2.58%)
Feb 07, 2019 2.430 2.455 2.388 2.388 2,361 -0.03(-1.31%)
Feb 06, 2019 2.370 2.450 2.350 2.420 4,751 +0.05(+2.11%)
Feb 05, 2019 2.510 2.510 2.370 2.370 6,337 -0.12(-4.82%)
Feb 04, 2019 2.500 2.500 2.350 2.490 10,351 +0.04(+1.63%)
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.