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 (%)
Oct 31, 2014 3.700 3.830 3.670 3.750 17,633 -0.01(-0.27%)
Oct 30, 2014 3.650 3.890 3.650 3.760 15,986 +0.13(+3.58%)
Oct 29, 2014 3.970 3.970 3.620 3.630 20,650 -0.31(-7.87%)
Oct 28, 2014 3.690 4.000 3.640 3.940 45,281 +0.19(+5.06%)
Oct 27, 2014 3.680 3.758 3.650 3.750 13,554 +0.10(+2.74%)
Oct 24, 2014 3.600 3.730 3.400 3.650 19,850 -0.13(-3.44%)
Oct 23, 2014 3.780 3.880 3.690 3.780 21,981 +0.06(+1.61%)
Oct 22, 2014 3.480 3.930 3.480 3.720 61,552 +0.30(+8.77%)
Oct 21, 2014 3.340 3.690 3.280 3.420 43,725 -0.15(-4.20%)
Oct 20, 2014 3.470 3.600 3.450 3.570 24,885 +0.12(+3.48%)
Oct 17, 2014 3.290 3.590 3.290 3.450 27,573 +0.11(+3.30%)
Oct 16, 2014 3.180 3.340 3.150 3.340 38,695 +0.05(+1.52%)
Oct 15, 2014 3.360 3.360 3.130 3.290 17,504 -0.07(-2.08%)
Oct 14, 2014 3.260 3.387 3.260 3.360 16,049 +0.11(+3.38%)
Oct 13, 2014 3.370 3.450 3.300 3.250 33,617 -0.12(-3.43%)
Oct 10, 2014 3.620 3.620 3.350 3.366 36,893 -0.23(-6.51%)
Oct 09, 2014 3.650 3.850 3.600 3.600 36,826 +0.08(+2.28%)
Oct 08, 2014 3.520 3.530 3.200 3.520 51,025 +0.05(+1.44%)
Oct 07, 2014 3.650 3.660 3.270 3.470 51,729 -0.20(-5.45%)
Oct 06, 2014 3.930 3.950 3.650 3.670 54,103 -0.30(-7.56%)
Oct 03, 2014 4.010 4.010 3.865 3.970 12,649 -0.03(-0.75%)
Oct 02, 2014 4.080 4.080 3.750 4.000 19,812 -0.04(-0.99%)
Oct 01, 2014 3.890 4.330 3.640 4.040 82,982 +0.11(+2.80%)
Sep 30, 2014 4.210 4.257 3.800 3.930 58,978 -0.32(-7.53%)
Sep 29, 2014 3.820 4.320 3.750 4.250 93,114 +0.30(+7.59%)
Sep 26, 2014 3.910 4.150 3.910 3.950 31,388 +0.09(+2.33%)
Sep 25, 2014 4.010 4.100 3.750 3.860 127,517 -0.24(-5.85%)
Sep 24, 2014 4.070 4.240 3.850 4.100 41,812 +0.01(+0.24%)
Sep 23, 2014 4.260 4.500 4.033 4.090 62,770 -0.21(-4.88%)
Sep 22, 2014 4.670 4.670 4.100 4.300 84,596 -0.34(-7.33%)
Sep 19, 2014 4.900 4.900 4.560 4.640 30,591 -0.16(-3.33%)
Sep 18, 2014 4.729 4.850 4.610 4.800 30,818 +0.14(+3.00%)
Sep 17, 2014 4.800 4.925 4.650 4.660 32,466 -0.16(-3.32%)
Sep 16, 2014 4.898 5.020 4.800 4.820 30,222 -0.14(-2.82%)
Sep 15, 2014 4.900 5.117 4.770 4.960 68,456 +0.15(+3.05%)
Sep 12, 2014 5.020 5.020 4.750 4.813 32,206 -0.19(-3.74%)
Sep 11, 2014 5.250 5.380 4.860 5.000 49,084 -0.27(-5.12%)
Sep 10, 2014 4.900 5.500 4.900 5.270 114,601 +0.35(+7.11%)
Sep 09, 2014 5.153 5.153 4.900 4.920 29,703 -0.10(-1.99%)
Sep 08, 2014 5.186 5.220 4.870 5.020 34,290 -0.17(-3.28%)
Sep 05, 2014 5.210 5.210 4.820 5.190 40,688 -0.02(-0.38%)
Sep 04, 2014 5.750 5.920 5.070 5.210 84,317 -0.49(-8.60%)
Sep 03, 2014 6.240 6.250 5.510 5.700 494,512 -0.10(-1.72%)
Sep 02, 2014 4.880 6.370 4.670 5.800 870,030 +0.94(+19.34%)
Aug 29, 2014 4.630 4.860 4.860 4.860 58,200 +0.21(+4.51%)
Aug 28, 2014 4.800 4.800 4.590 4.650 9,758 -0.15(-3.12%)
Aug 27, 2014 5.010 5.010 4.670 4.800 17,006 -0.20(-4.00%)
Aug 26, 2014 4.880 5.010 4.770 5.000 28,539 +0.15(+3.09%)
Aug 25, 2014 4.720 4.850 4.560 4.850 25,506 +0.09(+1.89%)
Aug 22, 2014 4.950 5.000 4.750 4.760 10,869 -0.24(-4.72%)
Aug 21, 2014 5.090 5.090 4.970 4.996 30,169 +0.15(+3.01%)
Aug 20, 2014 4.560 5.085 4.620 4.850 27,486 +0.23(+4.98%)
Aug 19, 2014 4.620 4.820 4.610 4.620 55,856 -0.20(-4.15%)
Aug 18, 2014 5.110 5.110 4.760 4.820 59,814 -0.34(-6.59%)
Aug 15, 2014 5.240 5.400 5.150 5.160 25,529 -0.18(-3.37%)
Aug 14, 2014 5.500 5.540 5.130 5.340 66,421 -0.14(-2.56%)
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.