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 (%)
Jul 31, 2019 5.480 5.640 5.250 5.360 23,557 -0.13(-2.38%)
Jul 30, 2019 5.450 5.650 5.310 5.491 24,790 +0.04(+0.75%)
Jul 29, 2019 5.750 5.750 5.250 5.450 16,598 -0.27(-4.72%)
Jul 26, 2019 5.280 5.750 5.250 5.720 38,700 +0.25(+4.57%)
Jul 25, 2019 5.550 5.550 5.350 5.470 14,770 -0.03(-0.55%)
Jul 24, 2019 5.750 5.750 5.370 5.500 27,481 -0.14(-2.48%)
Jul 23, 2019 5.650 5.690 5.400 5.640 30,480 -0.01(-0.18%)
Jul 22, 2019 5.610 5.650 5.288 5.650 15,309 +0.12(+2.17%)
Jul 19, 2019 5.430 5.615 5.400 5.530 21,900 +0.06(+1.10%)
Jul 18, 2019 5.550 5.561 5.280 5.470 12,455 -0.13(-2.32%)
Jul 17, 2019 5.800 5.800 5.600 5.600 15,185 -0.15(-2.61%)
Jul 16, 2019 5.600 5.750 5.250 5.750 118,656 +0.24(+4.36%)
Jul 15, 2019 5.540 5.820 5.510 5.510 8,757 +0.01(+0.18%)
Jul 12, 2019 5.620 5.900 5.500 5.500 16,300 -0.18(-3.17%)
Jul 11, 2019 5.950 5.950 5.590 5.680 46,177 -0.27(-4.54%)
Jul 10, 2019 5.640 5.950 5.530 5.950 59,865 +0.37(+6.63%)
Jul 09, 2019 5.610 5.660 5.300 5.580 30,829 +0.05(+0.90%)
Jul 08, 2019 5.580 5.730 5.500 5.530 17,199 +0.03(+0.55%)
Jul 05, 2019 5.680 5.690 5.490 5.500 17,300 -0.16(-2.83%)
Jul 03, 2019 5.550 5.800 5.550 5.660 25,600 +0.15(+2.72%)
Jul 02, 2019 5.480 5.610 5.460 5.510 24,196 -0.02(-0.36%)
Jul 01, 2019 5.990 5.990 5.350 5.530 116,093 -0.26(-4.49%)
Jun 28, 2019 5.530 5.790 5.450 5.790 120,800 +0.29(+5.27%)
Jun 27, 2019 5.260 5.530 5.260 5.500 57,740 +0.18(+3.38%)
Jun 26, 2019 5.220 5.370 5.065 5.320 35,638 +0.04(+0.76%)
Jun 25, 2019 5.280 5.430 5.130 5.280 35,696 -0.12(-2.22%)
Jun 24, 2019 5.480 5.530 4.960 5.400 143,545 -0.05(-0.92%)
Jun 21, 2019 5.050 5.460 4.801 5.450 206,000 +0.37(+7.28%)
Jun 20, 2019 4.980 5.300 4.980 5.080 54,883 +0.05(+0.99%)
Jun 19, 2019 4.900 5.225 4.900 5.030 38,469 +0.11(+2.24%)
Jun 18, 2019 4.966 5.000 4.801 4.920 26,595 -0.08(-1.60%)
Jun 17, 2019 5.300 5.390 4.650 5.000 137,327 -0.28(-5.30%)
Jun 14, 2019 4.950 5.370 4.770 5.280 133,400 +0.32(+6.45%)
Jun 13, 2019 4.730 5.000 4.721 4.960 75,696 +0.35(+7.59%)
Jun 12, 2019 5.020 5.240 4.440 4.610 196,909 -0.76(-14.15%)
Jun 11, 2019 6.480 6.480 4.900 5.370 359,194 -0.88(-14.08%)
Jun 10, 2019 6.180 6.920 6.000 6.250 260,291 +0.14(+2.28%)
Jun 07, 2019 5.650 6.180 5.552 6.110 134,700 +0.50(+8.92%)
Jun 06, 2019 5.750 5.980 5.550 5.610 101,260 -0.09(-1.58%)
Jun 05, 2019 5.200 5.750 5.133 5.700 203,141 +0.62(+12.20%)
Jun 04, 2019 4.990 5.150 4.950 5.080 98,257 +0.09(+1.80%)
Jun 03, 2019 4.970 4.990 4.830 4.990 29,094 +0.16(+3.31%)
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%)
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.