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 29, 2016 1.550 1.570 1.500 1.570 7,460 -0.03(-1.82%)
Jul 28, 2016 1.560 1.599 1.500 1.599 15,746 +0.01(+0.57%)
Jul 27, 2016 1.600 1.600 1.555 1.590 18,797 -0.01(-0.63%)
Jul 26, 2016 1.606 1.614 1.570 1.600 5,475 +0.00(+0.00%)
Jul 25, 2016 1.590 1.610 1.553 1.600 36,715 +0.01(+0.64%)
Jul 22, 2016 1.590 1.590 1.524 1.590 38,551 +0.01(+0.63%)
Jul 21, 2016 1.620 1.620 1.520 1.580 27,375 -0.02(-1.35%)
Jul 20, 2016 1.600 1.621 1.560 1.602 32,959 +0.05(+3.33%)
Jul 19, 2016 1.550 1.590 1.500 1.550 42,385 -0.04(-2.52%)
Jul 18, 2016 1.630 1.661 1.490 1.590 47,231 -0.06(-3.66%)
Jul 15, 2016 1.650 1.660 1.600 1.650 124,013 +0.03(+1.88%)
Jul 14, 2016 1.550 1.625 1.550 1.620 74,358 +0.06(+3.85%)
Jul 13, 2016 1.530 1.650 1.510 1.560 63,813 +0.03(+1.96%)
Jul 12, 2016 1.500 1.560 1.500 1.530 48,264 +0.03(+2.00%)
Jul 11, 2016 1.550 1.575 1.440 1.500 106,892 -0.06(-3.85%)
Jul 08, 2016 1.410 1.410 1.410 1.560 279,983 +0.15(+10.65%)
Jul 07, 2016 1.330 1.410 1.300 1.410 42,496 +0.04(+2.91%)
Jul 06, 2016 1.290 1.590 1.260 1.370 76,359 +0.10(+7.87%)
Jul 05, 2016 1.360 1.360 1.270 1.270 52,889 -0.12(-8.63%)
Jul 01, 2016 1.360 1.390 1.390 1.390 17,500 +0.01(+0.72%)
Jun 30, 2016 1.440 1.460 1.360 1.380 13,907 -0.03(-2.34%)
Jun 29, 2016 1.425 1.520 1.230 1.413 125,734 -0.02(-1.19%)
Jun 28, 2016 1.470 1.420 1.390 1.430 11,223 +0.01(+0.70%)
Jun 27, 2016 1.440 1.440 1.270 1.420 66,047 -0.04(-2.74%)
Jun 24, 2016 1.420 1.500 1.410 1.460 37,612 -0.01(-0.68%)
Jun 23, 2016 1.490 1.530 1.450 1.470 34,529 -0.04(-2.65%)
Jun 22, 2016 1.490 1.580 1.460 1.510 51,752 +0.01(+0.67%)
Jun 21, 2016 1.530 1.580 1.500 1.500 30,273 -0.05(-3.23%)
Jun 20, 2016 1.600 1.600 1.510 1.550 101,788 -0.05(-3.13%)
Jun 17, 2016 1.610 1.653 1.570 1.600 61,689 -0.03(-1.84%)
Jun 16, 2016 1.590 1.630 1.500 1.630 148,939 +0.07(+4.49%)
Jun 15, 2016 1.650 1.650 1.450 1.560 635,795 -0.27(-14.75%)
Jun 14, 2016 1.970 1.970 1.830 1.830 35,682 -0.12(-6.15%)
Jun 13, 2016 1.950 2.110 1.910 1.950 99,207 +0.05(+2.64%)
Jun 10, 2016 1.930 1.930 1.890 1.900 9,682 -0.04(-2.07%)
Jun 09, 2016 2.000 2.000 1.929 1.940 11,779 +0.01(+0.52%)
Jun 08, 2016 1.890 2.020 1.870 1.930 33,775 +0.07(+3.96%)
Jun 07, 2016 1.900 1.900 1.840 1.856 10,977 -0.00(-0.19%)
Jun 06, 2016 1.830 1.867 1.820 1.860 8,192 +0.01(+0.54%)
Jun 03, 2016 1.820 1.890 1.820 1.850 10,034 -0.02(-1.07%)
Jun 02, 2016 1.880 1.940 1.850 1.870 10,741 +0.05(+2.75%)
Jun 01, 2016 2.000 2.000 1.820 1.820 31,993 -0.21(-10.34%)
May 31, 2016 1.880 2.030 1.880 2.030 26,937 +0.16(+8.64%)
May 27, 2016 1.810 1.869 1.869 1.869 8,400 +0.05(+2.66%)
May 26, 2016 1.890 1.890 1.820 1.820 2,685 -0.07(-3.60%)
May 25, 2016 1.940 1.940 1.870 1.888 13,316 -0.00(-0.11%)
May 24, 2016 1.900 1.920 1.880 1.890 17,656 -0.00(-0.18%)
May 23, 2016 1.860 1.910 1.860 1.893 6,926 -0.00(-0.11%)
May 20, 2016 1.880 1.940 1.860 1.895 37,324 +0.03(+1.80%)
May 19, 2016 1.850 1.870 1.830 1.862 7,085 -0.04(-2.00%)
May 18, 2016 1.850 1.920 1.828 1.900 41,754 +0.06(+3.26%)
May 17, 2016 1.880 1.880 1.800 1.840 12,692 -0.01(-0.54%)
May 16, 2016 1.840 1.980 1.660 1.850 53,388 +0.03(+1.65%)
May 13, 2016 1.580 1.720 1.580 1.820 79,829 +0.26(+16.67%)
May 12, 2016 1.740 1.870 1.560 1.560 35,562 -0.19(-10.86%)
May 11, 2016 1.879 1.879 1.700 1.750 9,885 -0.12(-6.42%)
May 10, 2016 1.900 1.910 1.720 1.870 29,398 +0.03(+1.63%)
May 09, 2016 1.840 1.880 1.821 1.840 13,121 -0.05(-2.65%)
May 06, 2016 1.850 1.890 1.805 1.890 15,744 +0.01(+0.53%)
May 05, 2016 2.080 2.090 1.750 1.880 104,081 -0.26(-12.15%)
May 04, 2016 1.880 2.140 1.870 2.140 44,942 +0.26(+13.83%)
May 03, 2016 1.950 1.950 1.880 1.880 8,626 -0.07(-3.59%)
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.