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 30, 2019	4.850	4.990	4.850	4.990	1,823	+0.09(+1.84%)
Sep 27, 2019	4.870	4.990	4.850	4.900	2,800	+0.00(+0.00%)
Sep 26, 2019	4.850	4.950	4.750	4.900	10,255	+0.10(+2.08%)
Sep 25, 2019	4.980	4.980	4.800	4.800	5,224	-0.11(-2.24%)
Sep 24, 2019	4.970	5.003	4.800	4.910	8,039	-0.10(-2.00%)
Sep 23, 2019	4.950	5.100	4.950	5.010	20,493	+0.01(+0.20%)
Sep 20, 2019	4.990	5.000	4.850	5.000	17,300	+0.04(+0.81%)
Sep 19, 2019	4.995	4.995	4.760	4.960	9,975	-0.04(-0.80%)
Sep 18, 2019	5.015	5.100	4.886	5.000	20,923	-0.04(-0.79%)
Sep 17, 2019	4.840	5.080	4.760	5.040	9,940	+0.24(+5.00%)
Sep 16, 2019	4.700	4.870	4.700	4.800	3,818	-0.06(-1.23%)
Sep 13, 2019	4.850	4.975	4.800	4.860	18,100	+0.06(+1.25%)
Sep 12, 2019	5.000	5.000	4.800	4.800	20,390	-0.16(-3.23%)
Sep 11, 2019	4.900	5.120	4.898	4.960	18,402	+0.02(+0.40%)
Sep 10, 2019	4.910	4.950	4.750	4.940	10,895	+0.20(+4.22%)
Sep 09, 2019	4.835	4.854	4.670	4.740	10,370	-0.01(-0.21%)
Sep 06, 2019	4.650	4.915	4.650	4.750	8,700	+0.05(+1.06%)
Sep 05, 2019	4.840	4.920	4.670	4.700	19,678	-0.15(-3.09%)
Sep 04, 2019	4.500	4.870	4.500	4.850	36,439	+0.42(+9.48%)

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.