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 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%)
Aug 01, 2017 3.140 3.230 3.000 3.020 52,287 -0.09(-2.89%)
Jul 31, 2017 3.360 3.370 2.920 3.110 167,372 -0.26(-7.72%)
Jul 28, 2017 3.439 3.439 3.250 3.370 16,792 -0.06(-1.75%)
Jul 27, 2017 3.360 3.480 3.200 3.430 97,277 +0.11(+3.31%)
Jul 26, 2017 3.430 3.460 3.254 3.320 23,555 -0.07(-2.06%)
Jul 25, 2017 3.580 3.580 3.390 3.390 27,310 -0.08(-2.31%)
Jul 24, 2017 3.530 3.575 3.470 3.470 49,476 -0.03(-0.86%)
Jul 21, 2017 3.470 3.570 3.470 3.500 37,505 +0.01(+0.29%)
Jul 20, 2017 3.450 3.520 3.430 3.490 12,207 +0.01(+0.29%)
Jul 19, 2017 3.480 3.560 3.445 3.480 95,518 +0.03(+0.87%)
Jul 18, 2017 3.510 3.550 3.450 3.450 124,443 -0.03(-0.86%)
Jul 17, 2017 3.500 3.510 3.350 3.480 66,401 -0.03(-0.85%)
Jul 14, 2017 3.630 3.630 3.431 3.510 61,445 -0.16(-4.36%)
Jul 13, 2017 3.750 3.750 3.620 3.670 68,670 -0.08(-2.13%)
Jul 12, 2017 3.700 3.780 3.660 3.750 27,362 +0.10(+2.74%)
Jul 11, 2017 3.790 3.876 3.650 3.650 95,227 -0.11(-2.93%)
Jul 10, 2017 3.800 3.830 3.730 3.760 40,881 -0.08(-2.09%)
Jul 07, 2017 3.860 3.860 3.740 3.840 12,603 +0.06(+1.59%)
Jul 06, 2017 3.710 3.840 3.710 3.780 32,409 -0.04(-1.05%)
Jul 05, 2017 3.800 3.841 3.720 3.820 46,059 +0.02(+0.53%)
Jul 03, 2017 3.950 3.950 3.600 3.800 43,429 -0.09(-2.31%)
Jun 30, 2017 3.800 3.900 3.730 3.890 70,601 +0.06(+1.59%)
Jun 29, 2017 3.770 3.850 3.710 3.829 13,519 +0.05(+1.30%)
Jun 28, 2017 3.670 3.830 3.620 3.780 18,124 +0.08(+2.16%)
Jun 27, 2017 3.750 3.850 3.700 3.700 20,787 -0.05(-1.33%)
Jun 26, 2017 3.940 3.940 3.650 3.750 33,329 -0.24(-6.02%)
Jun 23, 2017 3.800 3.990 3.680 3.990 76,478 +0.09(+2.31%)
Jun 22, 2017 3.830 3.930 3.788 3.900 15,379 +0.15(+4.00%)
Jun 21, 2017 3.850 3.900 3.690 3.750 20,391 -0.16(-4.09%)
Jun 20, 2017 3.950 3.990 3.810 3.910 32,999 -0.12(-2.98%)
Jun 19, 2017 3.860 4.030 3.747 4.030 21,429 +0.17(+4.40%)
Jun 16, 2017 3.850 3.900 3.790 3.860 12,691 -0.03(-0.77%)
Jun 15, 2017 3.660 3.890 3.660 3.890 25,440 +0.17(+4.57%)
Jun 14, 2017 3.870 3.910 3.637 3.720 13,932 -0.05(-1.33%)
Jun 13, 2017 3.750 3.810 3.631 3.770 15,427 +0.11(+3.01%)
Jun 12, 2017 3.870 3.870 3.510 3.660 55,298 -0.17(-4.44%)
Jun 09, 2017 3.993 4.010 3.750 3.830 39,507 -0.08(-2.05%)
Jun 08, 2017 4.100 4.100 3.890 3.910 32,305 -0.17(-4.17%)
Jun 07, 2017 3.980 4.210 3.950 4.080 57,705 +0.10(+2.51%)
Jun 06, 2017 4.150 4.550 3.970 3.980 171,613 -0.21(-5.01%)
Jun 05, 2017 4.200 4.250 4.130 4.190 35,711 +0.06(+1.45%)
Jun 02, 2017 4.260 4.270 4.130 4.130 15,602 -0.07(-1.67%)
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.