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 28, 2017 2.600 2.620 2.470 2.470 24,853 -0.13(-5.00%)
Feb 27, 2017 2.560 2.660 2.520 2.600 13,455 +0.02(+0.78%)
Feb 24, 2017 2.510 2.700 2.510 2.580 17,761 +0.05(+1.98%)
Feb 23, 2017 2.585 2.590 2.450 2.530 29,898 -0.07(-2.69%)
Feb 22, 2017 2.690 2.790 2.600 2.600 24,864 -0.09(-3.35%)
Feb 21, 2017 2.830 2.840 2.630 2.690 24,087 -0.11(-3.93%)
Feb 17, 2017 2.800 2.800 2.800 0 +0.15(+5.66%)
Feb 16, 2017 2.670 2.680 2.630 2.650 9,923 -0.02(-0.75%)
Feb 15, 2017 2.600 2.700 2.559 2.670 19,099 +0.02(+0.75%)
Feb 14, 2017 2.730 2.840 2.550 2.650 100,253 -0.10(-3.64%)
Feb 13, 2017 2.850 2.869 2.730 2.750 61,884 -0.10(-3.51%)
Feb 10, 2017 2.820 2.850 2.720 2.850 52,677 +0.04(+1.42%)
Feb 09, 2017 2.840 2.840 2.750 2.810 41,744 +0.00(+0.00%)
Feb 08, 2017 2.800 2.830 2.800 2.810 9,728 +0.01(+0.36%)
Feb 07, 2017 2.780 2.809 2.780 2.800 17,186 -0.00(-0.00%)
Feb 06, 2017 2.800 2.850 2.790 2.800 8,659 -0.03(-1.06%)
Feb 03, 2017 2.850 2.885 2.800 2.830 16,470 -0.02(-0.70%)
Feb 02, 2017 2.820 2.850 2.770 2.850 4,316 +0.03(+1.06%)
Feb 01, 2017 2.881 2.920 2.780 2.820 7,685 -0.08(-2.76%)
Jan 31, 2017 2.780 2.900 2.770 2.900 29,306 +0.13(+4.69%)
Jan 30, 2017 2.850 2.850 2.750 2.770 15,083 -0.10(-3.48%)
Jan 27, 2017 2.890 2.890 2.850 2.870 4,654 -0.02(-0.69%)
Jan 26, 2017 2.870 2.960 2.870 2.890 22,937 +0.03(+1.05%)
Jan 25, 2017 3.010 3.030 2.820 2.860 18,771 -0.07(-2.39%)
Jan 24, 2017 2.780 2.950 2.780 2.930 26,562 +0.16(+5.78%)
Jan 23, 2017 2.879 2.879 2.740 2.770 54,384 -0.11(-3.82%)
Jan 20, 2017 2.910 2.920 2.750 2.880 35,166 -0.04(-1.37%)
Jan 19, 2017 3.120 3.120 2.804 2.920 109,318 -0.16(-5.19%)
Jan 18, 2017 3.010 3.080 2.940 3.080 30,935 +0.01(+0.33%)
Jan 17, 2017 3.070 3.200 2.963 3.070 97,690 -0.03(-0.97%)
Jan 13, 2017 3.100 3.100 3.100 0 +0.30(+10.71%)
Jan 12, 2017 2.796 2.800 2.753 2.800 9,658 +0.01(+0.36%)
Jan 11, 2017 2.730 2.790 2.701 2.790 12,654 +0.01(+0.36%)
Jan 10, 2017 2.810 2.810 2.740 2.780 16,095 +0.01(+0.36%)
Jan 09, 2017 2.770 2.790 2.700 2.770 33,881 +0.03(+1.09%)
Jan 06, 2017 2.790 2.790 2.710 2.740 23,548 -0.05(-1.79%)
Jan 05, 2017 2.740 2.800 2.720 2.790 27,018 +0.09(+3.33%)
Jan 04, 2017 2.700 2.790 2.690 2.700 17,237 +0.01(+0.37%)
Jan 03, 2017 2.770 2.770 2.650 2.690 32,717 -0.06(-2.18%)
Dec 30, 2016 2.750 2.750 2.750 0 +0.22(+8.70%)
Dec 29, 2016 2.530 2.580 2.450 2.530 25,550 -0.03(-1.17%)
Dec 28, 2016 2.600 2.650 2.530 2.560 33,568 -0.06(-2.29%)
Dec 27, 2016 2.700 2.700 2.550 2.620 43,536 -0.06(-2.24%)
Dec 23, 2016 2.680 2.680 2.680 0 +0.08(+3.08%)
Dec 22, 2016 2.550 2.618 2.550 2.600 25,345 +0.04(+1.56%)
Dec 21, 2016 2.690 2.690 2.377 2.560 133,458 -0.11(-4.12%)
Dec 20, 2016 2.660 2.690 2.610 2.670 28,496 -0.01(-0.37%)
Dec 19, 2016 2.840 2.840 2.580 2.680 47,493 -0.10(-3.60%)
Dec 16, 2016 2.810 2.940 2.780 2.780 40,269 -0.01(-0.42%)
Dec 15, 2016 2.880 2.880 2.750 2.792 58,243 -0.05(-1.70%)
Dec 14, 2016 2.890 2.930 2.790 2.840 124,178 -0.00(-0.00%)
Dec 13, 2016 2.580 2.950 2.580 2.840 313,590 +0.29(+11.37%)
Dec 12, 2016 2.700 2.700 2.500 2.550 25,491 -0.12(-4.49%)
Dec 09, 2016 2.650 2.709 2.590 2.670 100,972 +0.04(+1.52%)
Dec 08, 2016 2.600 2.680 2.570 2.630 52,013 +0.01(+0.38%)
Dec 07, 2016 2.550 2.620 2.540 2.620 12,625 +0.08(+3.15%)
Dec 06, 2016 2.590 2.640 2.450 2.540 21,162 -0.06(-2.31%)
Dec 05, 2016 2.540 2.680 2.540 2.600 23,621 +0.02(+0.78%)
Dec 02, 2016 2.530 2.650 2.450 2.580 57,968 +0.08(+3.20%)
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.