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 (%)
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%)
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.