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 (%)
Aug 30, 2019 4.790 4.850 4.500 4.850 9,400 +0.11(+2.32%)
Aug 29, 2019 4.550 4.870 4.533 4.740 43,649 +0.19(+4.18%)
Aug 28, 2019 4.310 4.560 4.310 4.550 16,146 +0.20(+4.60%)
Aug 27, 2019 4.540 4.710 4.250 4.350 29,630 -0.29(-6.25%)
Aug 26, 2019 4.410 4.640 4.410 4.640 12,473 +0.19(+4.27%)
Aug 23, 2019 4.450 4.650 4.300 4.450 29,000 +0.04(+0.91%)
Aug 22, 2019 4.380 4.590 4.307 4.410 36,311 -0.05(-1.12%)
Aug 21, 2019 4.470 4.660 4.300 4.460 16,608 -0.03(-0.67%)
Aug 20, 2019 4.276 4.490 4.276 4.490 31,736 +0.20(+4.66%)
Aug 19, 2019 4.400 4.400 4.160 4.290 20,618 +0.10(+2.39%)
Aug 16, 2019 4.320 4.359 4.150 4.190 20,000 -0.18(-4.06%)
Aug 15, 2019 4.020 4.410 4.020 4.367 26,235 +0.36(+8.91%)
Aug 14, 2019 4.060 4.300 4.010 4.010 16,766 -0.16(-3.84%)
Aug 13, 2019 4.510 4.510 4.140 4.170 27,425 -0.38(-8.35%)
Aug 12, 2019 4.180 4.570 4.110 4.550 40,899 +0.37(+8.85%)
Aug 09, 2019 4.750 4.750 4.130 4.180 94,400 -0.57(-12.00%)
Aug 08, 2019 4.810 5.000 4.750 4.750 33,887 -0.10(-2.06%)
Aug 07, 2019 4.710 5.000 4.700 4.850 47,186 +0.00(+0.00%)
Aug 06, 2019 4.700 5.130 4.700 4.850 42,764 +0.14(+2.97%)
Aug 05, 2019 4.700 4.900 4.380 4.710 72,731 -0.28(-5.61%)
Aug 02, 2019 5.400 5.544 4.850 4.990 64,600 -0.42(-7.76%)
Aug 01, 2019 5.379 5.618 5.260 5.410 26,691 +0.05(+0.93%)
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%)
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.