Indicators

Intellicheck Mobilisia (NY: IDN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	2.780	2.900	2.770	2.900	29,306	+0.13(+4.69%)
Jan 30, 2017	2.850	2.850	2.750	2.770	15,083	-0.10(-3.48%)
Jan 27, 2017	2.890	2.890	2.850	2.870	4,654	-0.02(-0.69%)
Jan 26, 2017	2.870	2.960	2.870	2.890	22,937	+0.03(+1.05%)
Jan 25, 2017	3.010	3.030	2.820	2.860	18,771	-0.07(-2.39%)
Jan 24, 2017	2.780	2.950	2.780	2.930	26,562	+0.16(+5.78%)
Jan 23, 2017	2.879	2.879	2.740	2.770	54,384	-0.11(-3.82%)
Jan 20, 2017	2.910	2.920	2.750	2.880	35,166	-0.04(-1.37%)
Jan 19, 2017	3.120	3.120	2.804	2.920	109,318	-0.16(-5.19%)
Jan 18, 2017	3.010	3.080	2.940	3.080	30,935	+0.01(+0.33%)
Jan 17, 2017	3.070	3.200	2.963	3.070	97,690	-0.03(-0.97%)
Jan 13, 2017		3.100	3.100	3.100	0	+0.30(+10.71%)
Jan 12, 2017	2.796	2.800	2.753	2.800	9,658	+0.01(+0.36%)
Jan 11, 2017	2.730	2.790	2.701	2.790	12,654	+0.01(+0.36%)
Jan 10, 2017	2.810	2.810	2.740	2.780	16,095	+0.01(+0.36%)
Jan 09, 2017	2.770	2.790	2.700	2.770	33,881	+0.03(+1.09%)
Jan 06, 2017	2.790	2.790	2.710	2.740	23,548	-0.05(-1.79%)
Jan 05, 2017	2.740	2.800	2.720	2.790	27,018	+0.09(+3.33%)
Jan 04, 2017	2.700	2.790	2.690	2.700	17,237	+0.01(+0.37%)

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.