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, 2017 2.210 2.280 2.170 2.230 48,090 +0.01(+0.45%)
Oct 30, 2017 2.230 2.160 2.220 48,730 -0.04(-1.77%)
Oct 27, 2017 2.350 2.350 2.220 2.260 34,005 -0.02(-0.88%)
Oct 26, 2017 2.300 2.330 2.230 2.280 61,586 -0.07(-2.98%)
Oct 25, 2017 2.420 2.450 2.300 2.350 68,240 -0.05(-2.08%)
Oct 24, 2017 2.310 2.400 2.280 2.400 50,792 +0.07(+3.00%)
Oct 23, 2017 2.360 2.369 2.270 2.330 81,430 -0.06(-2.51%)
Oct 20, 2017 2.390 2.405 2.305 2.390 25,159 +0.04(+1.70%)
Oct 19, 2017 2.390 2.440 2.330 2.350 27,330 -0.05(-2.08%)
Oct 18, 2017 2.370 2.440 2.320 2.400 13,221 +0.02(+0.84%)
Oct 17, 2017 2.320 2.380 2.214 2.380 56,054 +0.05(+2.15%)
Oct 16, 2017 2.500 2.500 2.240 2.330 187,026 -0.05(-2.10%)
Oct 13, 2017 2.330 2.480 2.330 2.380 41,781 -0.02(-0.83%)
Oct 12, 2017 2.430 2.500 2.360 2.400 134,766 -0.05(-2.04%)
Oct 11, 2017 2.380 2.500 2.360 2.450 169,088 +0.05(+2.08%)
Oct 10, 2017 2.480 2.530 2.330 2.400 110,018 -0.16(-6.25%)
Oct 09, 2017 2.470 2.580 2.450 2.560 85,641 +0.07(+2.81%)
Oct 06, 2017 2.500 2.500 2.350 2.490 183,582 +0.04(+1.63%)
Oct 05, 2017 2.800 2.800 2.220 2.450 1,042,345 -0.43(-14.93%)
Oct 04, 2017 2.800 2.970 2.800 2.880 35,270 +0.05(+1.77%)
Oct 03, 2017 2.980 3.029 2.830 2.830 60,892 -0.22(-7.21%)
Oct 02, 2017 2.950 3.050 2.730 3.050 73,319 +0.17(+5.90%)
Sep 29, 2017 2.980 2.985 2.760 2.880 37,804 +0.03(+1.22%)
Sep 28, 2017 3.063 3.063 2.820 2.845 27,154 -0.16(-5.48%)
Sep 27, 2017 3.030 3.173 2.967 3.010 29,797 -0.02(-0.66%)
Sep 26, 2017 2.880 3.130 2.870 3.030 27,587 +0.15(+5.21%)
Sep 25, 2017 2.950 2.950 2.870 2.880 16,901 -0.14(-4.64%)
Sep 22, 2017 3.030 3.040 2.857 3.020 19,343 +0.02(+0.67%)
Sep 21, 2017 2.950 3.140 2.740 3.000 26,598 +0.05(+1.69%)
Sep 20, 2017 3.050 3.125 2.950 2.950 48,903 -0.05(-1.67%)
Sep 19, 2017 2.984 3.000 2.850 3.000 29,771 +0.00(+0.00%)
Sep 18, 2017 3.070 3.070 2.860 3.000 44,793 -0.04(-1.32%)
Sep 15, 2017 2.800 3.040 2.800 3.040 39,753 +0.17(+5.92%)
Sep 14, 2017 2.810 2.950 2.710 2.870 37,567 +0.06(+2.14%)
Sep 13, 2017 2.900 2.983 2.650 2.810 41,147 -0.05(-1.75%)
Sep 12, 2017 2.850 2.880 2.800 2.860 52,328 +0.04(+1.42%)
Sep 11, 2017 2.777 2.900 2.730 2.820 34,552 +0.07(+2.55%)
Sep 08, 2017 3.000 3.000 2.721 2.750 20,552 -0.23(-7.72%)
Sep 07, 2017 2.600 2.990 2.600 2.980 77,609 +0.36(+13.74%)
Sep 06, 2017 2.680 2.750 2.590 2.620 32,339 +0.01(+0.38%)
Sep 05, 2017 2.560 2.690 2.540 2.610 23,587 -0.01(-0.38%)
Sep 01, 2017 2.628 2.628 2.550 2.620 22,725 +0.02(+0.77%)
Aug 31, 2017 2.610 2.660 2.540 2.600 37,135 -0.05(-1.89%)
Aug 30, 2017 2.630 2.757 2.610 2.650 53,136 -0.02(-0.75%)
Aug 29, 2017 2.700 2.700 2.550 2.670 39,826 -0.03(-1.11%)
Aug 28, 2017 2.579 2.845 2.570 2.700 67,142 +0.11(+4.25%)
Aug 25, 2017 2.490 2.595 2.490 2.590 25,160 +0.09(+3.60%)
Aug 24, 2017 2.490 2.620 2.408 2.500 53,668 +0.04(+1.63%)
Aug 23, 2017 2.430 2.540 2.390 2.460 22,036 +0.04(+1.65%)
Aug 22, 2017 2.453 2.580 2.420 2.420 90,507 -0.02(-0.82%)
Aug 21, 2017 2.381 2.510 2.370 2.440 31,696 +0.02(+0.83%)
Aug 18, 2017 2.470 2.550 2.420 2.420 73,930 -0.08(-3.20%)
Aug 17, 2017 2.540 2.550 2.395 2.500 86,456 -0.04(-1.57%)
Aug 16, 2017 2.610 2.770 2.460 2.540 128,843 +0.00(+0.00%)
Aug 15, 2017 2.820 2.820 2.515 2.540 84,494 -0.26(-9.29%)
Aug 14, 2017 2.660 2.930 2.660 2.800 78,112 +0.20(+7.69%)
Aug 11, 2017 2.670 2.796 2.520 2.600 111,724 -0.07(-2.62%)
Aug 10, 2017 2.860 2.860 2.620 2.670 114,338 -0.17(-5.99%)
Aug 09, 2017 2.800 2.990 2.700 2.840 103,321 +0.06(+2.16%)
Aug 08, 2017 2.660 2.800 2.480 2.780 161,326 +0.14(+5.30%)
Aug 07, 2017 2.390 2.640 2.370 2.640 190,315 +0.19(+7.76%)
Aug 04, 2017 2.490 2.650 2.490 2.450 1,151,331 -0.49(-16.67%)
Aug 03, 2017 2.910 3.140 2.790 2.940 46,629 +0.01(+0.34%)
Aug 02, 2017 3.110 3.110 2.760 2.930 88,381 -0.09(-2.98%)
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.