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 (%)
Apr 29, 2016 1.950 2.020 1.945 1.980 33,052 +0.05(+2.59%)
Apr 28, 2016 1.960 2.030 1.900 1.930 16,573 -0.03(-1.53%)
Apr 27, 2016 2.040 2.070 1.950 1.960 55,688 -0.04(-2.00%)
Apr 26, 2016 1.820 2.200 1.820 2.000 345,900 +0.16(+8.70%)
Apr 25, 2016 1.880 1.880 1.810 1.840 40,427 -0.03(-1.60%)
Apr 22, 2016 1.750 1.890 1.750 1.870 33,761 +0.12(+6.86%)
Apr 21, 2016 1.900 1.940 1.730 1.750 24,688 -0.15(-7.89%)
Apr 20, 2016 1.900 1.980 1.900 1.900 92,107 -0.01(-0.52%)
Apr 19, 2016 1.763 1.990 1.763 1.910 137,886 +0.15(+8.52%)
Apr 18, 2016 1.700 1.895 1.700 1.760 124,594 +0.06(+3.53%)
Apr 15, 2016 1.670 1.700 1.650 1.700 38,567 +0.05(+3.03%)
Apr 14, 2016 1.620 1.680 1.620 1.650 18,850 +0.03(+1.85%)
Apr 13, 2016 1.550 1.700 1.530 1.620 35,064 +0.03(+1.89%)
Apr 12, 2016 1.530 1.590 1.530 1.590 3,231 +0.03(+1.92%)
Apr 11, 2016 1.560 1.710 1.500 1.560 8,463 -0.04(-2.50%)
Apr 08, 2016 1.630 1.650 1.530 1.600 27,230 -0.01(-0.62%)
Apr 07, 2016 1.510 1.720 1.510 1.610 24,445 +0.10(+6.70%)
Apr 06, 2016 1.731 1.731 1.500 1.509 75,171 -0.16(-9.65%)
Apr 05, 2016 1.650 1.750 1.650 1.670 67,139 +0.05(+3.09%)
Apr 04, 2016 1.560 1.950 1.560 1.620 184,625 +0.05(+3.18%)
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.