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 (%)
Jan 31, 2020 8.460 8.460 8.460 0 -0.21(-2.42%)
Jan 30, 2020 8.790 9.531 8.490 8.670 77,861 -0.13(-1.48%)
Jan 29, 2020 8.640 9.190 8.640 8.800 190,396 +0.11(+1.27%)
Jan 28, 2020 8.340 8.740 7.760 8.690 119,376 +0.34(+4.07%)
Jan 27, 2020 9.780 9.830 8.300 8.350 174,797 -1.54(-15.57%)
Jan 24, 2020 10.18 10.25 9.850 9.890 168,100 +0.00(+0.00%)
Jan 23, 2020 10.00 10.04 9.810 9.890 79,826 -0.12(-1.20%)
Jan 22, 2020 10.00 10.23 9.750 10.01 148,733 +0.06(+0.60%)
Jan 21, 2020 9.720 10.00 9.706 9.950 107,270 +0.29(+3.00%)
Jan 17, 2020 8.810 9.726 8.750 9.660 161,800 +1.04(+12.06%)
Jan 16, 2020 8.900 9.100 8.460 8.620 99,733 -0.16(-1.82%)
Jan 15, 2020 9.010 9.470 8.780 8.780 98,003 -0.31(-3.41%)
Jan 14, 2020 9.440 9.450 9.010 9.090 76,450 -0.04(-0.44%)
Jan 13, 2020 9.290 9.860 8.900 9.130 133,458 +0.23(+2.58%)
Jan 10, 2020 9.010 9.020 8.710 8.900 75,300 +0.10(+1.14%)
Jan 09, 2020 8.270 9.100 8.070 8.800 197,971 +0.70(+8.64%)
Jan 08, 2020 7.730 8.270 7.590 8.100 99,690 +0.51(+6.72%)
Jan 07, 2020 7.410 7.720 7.400 7.590 46,382 +0.14(+1.88%)
Jan 06, 2020 7.400 7.500 7.400 7.450 15,666 +0.05(+0.68%)
Jan 03, 2020 7.500 7.800 7.400 7.400 58,300 -0.20(-2.63%)
Jan 02, 2020 7.460 7.740 7.380 7.600 51,244 +0.11(+1.47%)
Dec 31, 2019 7.210 7.500 7.210 7.490 51,200 +0.28(+3.88%)
Dec 30, 2019 7.270 7.280 7.032 7.210 21,399 +0.02(+0.28%)
Dec 27, 2019 7.080 7.440 7.030 7.190 19,200 +0.18(+2.57%)
Dec 26, 2019 6.910 7.150 6.851 7.010 43,400 +0.05(+0.72%)
Dec 24, 2019 6.650 7.200 6.650 6.960 19,900 +0.26(+3.88%)
Dec 23, 2019 6.960 7.587 6.600 6.700 45,003 -0.25(-3.60%)
Dec 20, 2019 7.260 7.320 6.760 6.950 89,000 -0.35(-4.79%)
Dec 19, 2019 7.600 7.750 7.043 7.300 112,972 -0.24(-3.18%)
Dec 18, 2019 7.680 7.970 7.540 7.540 143,578 -0.03(-0.40%)
Dec 17, 2019 7.440 7.810 7.440 7.570 63,788 +0.00(+0.00%)
Dec 16, 2019 8.030 8.030 7.520 7.570 84,901 -0.39(-4.90%)
Dec 13, 2019 7.930 8.180 7.930 7.960 39,800 +0.03(+0.38%)
Dec 12, 2019 8.300 8.350 7.900 7.930 53,510 -0.11(-1.37%)
Dec 11, 2019 7.380 8.347 7.380 8.040 116,384 +0.66(+8.94%)
Dec 10, 2019 8.000 8.340 7.300 7.380 153,858 -0.62(-7.75%)
Dec 09, 2019 7.490 8.100 7.454 8.000 137,650 +0.63(+8.55%)
Dec 06, 2019 7.390 7.490 7.240 7.370 85,500 +0.11(+1.52%)
Dec 05, 2019 6.867 7.520 6.865 7.260 217,147 +0.43(+6.30%)
Dec 04, 2019 6.934 6.950 6.800 6.830 35,511 -0.07(-1.01%)
Dec 03, 2019 6.800 6.900 6.800 6.900 58,898 +0.06(+0.88%)
Dec 02, 2019 6.930 6.980 6.812 6.840 45,822 +0.03(+0.46%)
Nov 29, 2019 6.810 6.920 6.700 6.809 25,700 +0.08(+1.17%)
Nov 27, 2019 6.750 6.852 6.720 6.730 32,400 -0.02(-0.30%)
Nov 26, 2019 6.900 6.900 6.592 6.750 45,350 -0.15(-2.17%)
Nov 25, 2019 6.840 6.970 6.780 6.900 77,153 +0.15(+2.22%)
Nov 22, 2019 6.350 6.770 6.350 6.750 33,500 +0.45(+7.14%)
Nov 21, 2019 6.720 6.730 6.290 6.300 53,031 -0.35(-5.26%)
Nov 20, 2019 6.600 6.970 6.600 6.650 65,750 -0.04(-0.60%)
Nov 19, 2019 6.610 6.750 6.550 6.690 28,428 +0.08(+1.21%)
Nov 18, 2019 6.790 6.790 6.595 6.610 23,595 -0.13(-1.88%)
Nov 15, 2019 6.750 6.750 6.659 6.736 20,500 +0.04(+0.54%)
Nov 14, 2019 6.330 6.880 6.324 6.700 107,761 +0.49(+7.89%)
Nov 13, 2019 6.180 6.395 6.180 6.210 14,975 +0.05(+0.81%)
Nov 12, 2019 6.650 6.650 6.150 6.160 20,515 -0.33(-5.08%)
Nov 11, 2019 6.320 6.750 6.209 6.490 59,823 +0.24(+3.84%)
Nov 08, 2019 6.030 6.450 5.700 6.250 255,700 +0.37(+6.29%)
Nov 07, 2019 5.890 5.890 5.650 5.880 11,218 +0.08(+1.38%)
Nov 06, 2019 5.850 5.930 5.800 5.800 19,649 -0.10(-1.69%)
Nov 05, 2019 5.980 5.980 5.690 5.900 29,464 -0.01(-0.17%)
Nov 04, 2019 5.680 5.910 5.629 5.910 42,946 +0.31(+5.54%)
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.