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 31, 2016 1.550 1.640 1.450 1.600 91,024 +0.06(+3.90%)
Mar 30, 2016 1.500 1.540 1.490 1.540 25,966 +0.07(+4.76%)
Mar 29, 2016 1.340 1.500 1.320 1.470 80,150 +0.14(+10.53%)
Mar 28, 2016 1.210 1.330 1.210 1.330 22,851 +0.04(+3.10%)
Mar 24, 2016 1.220 1.290 1.290 1.290 33,900 +0.06(+4.88%)
Mar 23, 2016 1.300 1.312 1.150 1.230 79,940 -0.07(-5.38%)
Mar 22, 2016 1.400 1.440 1.240 1.300 29,199 -0.10(-7.14%)
Mar 21, 2016 1.420 1.440 1.400 1.400 53,839 -0.04(-2.78%)
Mar 18, 2016 1.460 1.490 1.440 1.440 23,083 -0.02(-1.37%)
Mar 17, 2016 1.400 1.503 1.400 1.460 69,457 +0.04(+2.82%)
Mar 16, 2016 1.361 1.430 1.361 1.420 4,678 +0.06(+4.41%)
Mar 15, 2016 1.270 1.380 1.270 1.360 22,245 +0.06(+4.62%)
Mar 14, 2016 1.390 1.390 1.290 1.300 23,377 -0.01(-0.76%)
Mar 11, 2016 1.390 1.460 1.310 1.310 33,752 -0.06(-4.38%)
Mar 10, 2016 1.250 1.380 1.250 1.370 77,391 +0.12(+9.60%)
Mar 09, 2016 1.230 1.280 1.180 1.250 34,912 +0.06(+5.04%)
Mar 08, 2016 1.230 1.250 1.190 1.190 57,208 +0.01(+0.85%)
Mar 07, 2016 1.150 1.300 1.100 1.180 84,600 +0.02(+1.72%)
Mar 04, 2016 1.190 1.190 1.150 1.160 53,780 +0.00(+0.00%)
Mar 03, 2016 1.160 1.170 1.100 1.160 14,924 +0.03(+2.65%)
Mar 02, 2016 1.100 1.180 1.100 1.130 45,522 +0.08(+7.62%)
Mar 01, 2016 0.9243 1.105 0.9243 1.050 20,543 +0.09(+9.38%)
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%)
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.