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 (%)
Sep 29, 2017	2.980	2.985	2.760	2.880	37,804	+0.03(+1.22%)
Sep 28, 2017	3.063	3.063	2.820	2.845	27,154	-0.16(-5.48%)
Sep 27, 2017	3.030	3.173	2.967	3.010	29,797	-0.02(-0.66%)
Sep 26, 2017	2.880	3.130	2.870	3.030	27,587	+0.15(+5.21%)
Sep 25, 2017	2.950	2.950	2.870	2.880	16,901	-0.14(-4.64%)
Sep 22, 2017	3.030	3.040	2.857	3.020	19,343	+0.02(+0.67%)
Sep 21, 2017	2.950	3.140	2.740	3.000	26,598	+0.05(+1.69%)
Sep 20, 2017	3.050	3.125	2.950	2.950	48,903	-0.05(-1.67%)
Sep 19, 2017	2.984	3.000	2.850	3.000	29,771	+0.00(+0.00%)
Sep 18, 2017	3.070	3.070	2.860	3.000	44,793	-0.04(-1.32%)
Sep 15, 2017	2.800	3.040	2.800	3.040	39,753	+0.17(+5.92%)
Sep 14, 2017	2.810	2.950	2.710	2.870	37,567	+0.06(+2.14%)
Sep 13, 2017	2.900	2.983	2.650	2.810	41,147	-0.05(-1.75%)
Sep 12, 2017	2.850	2.880	2.800	2.860	52,328	+0.04(+1.42%)
Sep 11, 2017	2.777	2.900	2.730	2.820	34,552	+0.07(+2.55%)
Sep 08, 2017	3.000	3.000	2.721	2.750	20,552	-0.23(-7.72%)
Sep 07, 2017	2.600	2.990	2.600	2.980	77,609	+0.36(+13.74%)
Sep 06, 2017	2.680	2.750	2.590	2.620	32,339	+0.01(+0.38%)
Sep 05, 2017	2.560	2.690	2.540	2.610	23,587	-0.01(-0.38%)

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.