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 (%)
Feb 29, 2016 0.9500 1.000 0.9300 0.9600 23,814 -0.04(-4.00%)
Feb 26, 2016 0.9200 1.020 0.9200 1.000 15,589 -0.01(-0.99%)
Feb 25, 2016 1.010 1.040 0.9900 1.010 17,706 -0.00(-0.03%)
Feb 24, 2016 0.9800 1.030 0.9100 1.010 19,191 +0.03(+3.09%)
Feb 23, 2016 1.000 1.050 0.9600 0.9800 30,895 -0.04(-3.92%)
Feb 22, 2016 0.9849 1.040 0.9849 1.020 23,147 +0.06(+5.70%)
Feb 19, 2016 0.9600 1.045 0.9599 0.9650 32,947 -0.03(-2.53%)
Feb 18, 2016 0.9600 0.9989 0.9600 0.9900 10,895 +0.00(+0.00%)
Feb 17, 2016 0.9700 1.000 0.9640 0.9900 19,960 +0.00(+0.00%)
Feb 16, 2016 0.9515 1.000 0.9100 0.9900 3,606 +0.04(+4.21%)
Feb 12, 2016 0.9500 0.9500 0.9500 0.9500 37,400 +0.05(+5.56%)
Feb 11, 2016 0.8200 1.000 0.8200 0.9000 38,533 +0.05(+5.88%)
Feb 10, 2016 0.9715 0.9878 0.8400 0.8500 24,723 -0.09(-9.57%)
Feb 09, 2016 0.9940 0.9950 0.9400 0.9400 3,616 -0.05(-5.05%)
Feb 08, 2016 0.9601 1.010 0.9500 0.9900 33,919 +0.01(+1.02%)
Feb 05, 2016 1.030 1.030 0.9800 0.9800 3,263 -0.04(-3.92%)
Feb 04, 2016 1.041 1.041 1.006 1.020 6,598 +0.03(+3.03%)
Feb 03, 2016 1.010 1.090 0.9800 0.9900 4,583 -0.04(-3.88%)
Feb 02, 2016 1.020 1.040 1.020 1.030 17,031 -0.01(-0.96%)
Feb 01, 2016 1.000 1.070 0.9520 1.040 49,204 +0.04(+4.00%)
Jan 29, 2016 1.002 1.070 1.000 1.000 17,922 -0.02(-1.96%)
Jan 28, 2016 1.020 1.053 1.000 1.020 17,536 +0.01(+0.57%)
Jan 27, 2016 1.000 1.030 1.000 1.014 8,417 -0.02(-1.53%)
Jan 26, 2016 1.050 1.070 1.020 1.030 13,426 -0.02(-1.90%)
Jan 25, 2016 1.080 1.100 1.050 1.050 8,968 -0.06(-5.41%)
Jan 22, 2016 1.150 1.160 1.110 1.110 17,637 -0.04(-3.47%)
Jan 21, 2016 1.090 1.150 1.080 1.150 11,235 +0.06(+5.50%)
Jan 20, 2016 1.020 1.090 1.000 1.090 30,431 +0.01(+0.93%)
Jan 19, 2016 1.050 1.090 1.050 1.080 11,426 +0.03(+2.86%)
Jan 15, 2016 1.080 1.050 1.050 1.050 34,700 -0.06(-5.41%)
Jan 14, 2016 1.110 1.140 1.100 1.110 5,330 +0.02(+1.83%)
Jan 13, 2016 1.160 1.160 1.090 1.090 9,130 -0.10(-8.40%)
Jan 12, 2016 1.100 1.190 1.070 1.190 54,342 +0.06(+5.31%)
Jan 11, 2016 1.100 1.210 1.100 1.130 21,690 -0.00(-0.05%)
Jan 08, 2016 1.200 1.200 1.120 1.131 18,345 -0.04(-3.37%)
Jan 07, 2016 1.290 1.290 1.110 1.170 20,274 -0.08(-6.40%)
Jan 06, 2016 1.105 1.250 1.060 1.250 71,233 +0.15(+13.64%)
Jan 05, 2016 1.180 1.270 1.070 1.100 96,713 -0.07(-5.98%)
Jan 04, 2016 1.050 1.200 1.050 1.170 62,787 +0.07(+6.36%)
Dec 31, 2015 1.050 1.100 1.100 1.100 63,600 -0.00(-0.15%)
Dec 30, 2015 1.065 1.110 1.010 1.102 47,854 +0.01(+1.06%)
Dec 29, 2015 1.110 1.290 1.090 1.090 88,582 -0.06(-5.22%)
Dec 28, 2015 1.180 1.190 1.080 1.150 64,732 +0.03(+2.68%)
Dec 24, 2015 1.200 1.120 1.120 1.120 11,000 -0.05(-4.27%)
Dec 23, 2015 0.9800 1.170 0.9800 1.170 96,908 +0.07(+6.36%)
Dec 22, 2015 1.020 1.110 0.9900 1.100 125,025 +0.05(+4.76%)
Dec 21, 2015 1.060 1.150 1.030 1.050 33,087 +0.02(+1.94%)
Dec 18, 2015 0.9800 1.070 0.9300 1.030 210,678 +0.00(+0.00%)
Dec 17, 2015 1.010 1.060 0.9001 1.030 82,903 +0.01(+0.98%)
Dec 16, 2015 0.9400 1.030 0.8899 1.020 84,209 +0.06(+6.25%)
Dec 15, 2015 0.9000 1.000 0.9000 0.9600 72,329 +0.01(+1.05%)
Dec 14, 2015 0.9905 0.9905 0.9500 0.9500 14,742 -0.01(-1.04%)
Dec 11, 2015 1.000 1.050 0.9500 0.9600 45,007 -0.05(-4.95%)
Dec 10, 2015 0.9980 1.050 0.9000 1.010 180,774 +0.03(+3.06%)
Dec 09, 2015 0.8806 1.000 0.8700 0.9800 168,611 +0.13(+15.29%)
Dec 08, 2015 0.8800 0.9189 0.7713 0.8500 116,882 +0.02(+2.41%)
Dec 07, 2015 0.8500 0.9100 0.8200 0.8300 55,691 -0.08(-8.79%)
Dec 04, 2015 0.8600 0.9100 0.8400 0.9100 80,637 +0.05(+5.89%)
Dec 03, 2015 0.9000 0.9000 0.8500 0.8594 14,631 -0.02(-2.34%)
Dec 02, 2015 0.8900 0.8900 0.8450 0.8800 54,593 -0.01(-1.12%)
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.