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 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%)
May 01, 2015 1.561 1.600 1.560 1.587 20,062 +0.03(+1.73%)
Apr 30, 2015 1.580 1.580 1.550 1.560 4,982 -0.01(-0.65%)
Apr 29, 2015 1.600 1.600 1.560 1.570 14,130 +0.00(+0.00%)
Apr 28, 2015 1.640 1.640 1.560 1.570 15,027 -0.04(-2.48%)
Apr 27, 2015 1.620 1.700 1.600 1.610 22,635 -0.02(-1.22%)
Apr 24, 2015 1.610 1.630 1.557 1.630 11,366 -0.00(-0.01%)
Apr 23, 2015 1.720 1.730 1.621 1.630 23,065 -0.07(-4.12%)
Apr 22, 2015 1.670 1.710 1.650 1.700 22,221 +0.00(+0.00%)
Apr 21, 2015 1.700 1.700 1.530 1.700 90,233 +0.02(+1.18%)
Apr 20, 2015 1.670 1.740 1.670 1.680 7,671 -0.02(-1.17%)
Apr 17, 2015 1.670 1.700 1.630 1.700 37,990 -0.03(-1.73%)
Apr 16, 2015 1.730 1.760 1.660 1.730 35,063 -0.04(-2.22%)
Apr 15, 2015 1.740 1.770 1.730 1.769 11,114 +0.02(+1.10%)
Apr 14, 2015 1.730 1.790 1.730 1.750 44,384 -0.01(-0.65%)
Apr 13, 2015 1.780 1.790 1.700 1.761 38,075 -0.01(-0.49%)
Apr 10, 2015 1.700 1.770 1.700 1.770 80,258 +0.08(+4.73%)
Apr 09, 2015 1.650 1.710 1.650 1.690 34,693 +0.02(+1.20%)
Apr 08, 2015 1.690 1.710 1.620 1.670 12,067 +0.02(+1.21%)
Apr 07, 2015 1.660 1.680 1.610 1.650 35,101 +0.00(+0.00%)
Apr 06, 2015 1.530 1.660 1.520 1.650 46,304 +0.03(+1.85%)
Apr 02, 2015 1.610 1.620 1.620 1.620 1,800 +0.04(+2.53%)
Apr 01, 2015 1.572 1.610 1.560 1.580 15,754 +0.02(+1.28%)
Mar 31, 2015 1.670 1.670 1.550 1.560 31,283 +0.02(+1.30%)
Mar 30, 2015 1.580 1.580 1.510 1.540 15,066 +0.00(+0.00%)
Mar 27, 2015 1.650 1.650 1.530 1.540 48,997 -0.08(-4.94%)
Mar 26, 2015 1.570 1.650 1.570 1.620 39,586 +0.03(+1.89%)
Mar 25, 2015 1.510 1.600 1.510 1.590 45,587 +0.06(+3.92%)
Mar 24, 2015 1.510 1.696 1.510 1.530 201,893 -0.14(-8.38%)
Mar 23, 2015 1.800 1.850 1.660 1.670 200,636 -0.07(-4.02%)
Mar 20, 2015 1.690 1.770 1.660 1.740 172,223 +0.05(+2.96%)
Mar 19, 2015 1.631 1.690 1.623 1.690 103,356 +0.06(+3.68%)
Mar 18, 2015 1.600 1.660 1.600 1.630 133,256 +0.02(+1.24%)
Mar 17, 2015 1.520 1.620 1.520 1.610 73,829 +0.08(+5.23%)
Mar 16, 2015 1.550 1.550 1.500 1.530 49,346 +0.01(+0.66%)
Mar 13, 2015 1.500 1.538 1.500 1.520 56,881 -0.01(-0.65%)
Mar 12, 2015 1.490 1.540 1.413 1.530 33,351 +0.12(+8.51%)
Mar 11, 2015 1.420 1.480 1.390 1.410 26,610 +0.02(+1.44%)
Mar 10, 2015 1.450 1.460 1.388 1.390 49,062 -0.06(-4.14%)
Mar 09, 2015 1.490 1.510 1.450 1.450 31,023 -0.04(-2.68%)
Mar 06, 2015 1.450 1.490 1.450 1.490 44,376 -0.01(-0.67%)
Mar 05, 2015 1.450 1.510 1.450 1.500 11,741 +0.07(+4.90%)
Mar 04, 2015 1.430 1.480 1.430 1.430 38,884 +0.00(+0.00%)
Mar 03, 2015 1.520 1.552 1.430 1.430 74,590 -0.08(-5.30%)
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.