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 (%)
Nov 28, 2014 3.470 3.560 3.470 3.510 5,801 -0.04(-1.12%)
Nov 26, 2014 3.720 3.550 3.550 3.550 30,400 -0.10(-2.65%)
Nov 25, 2014 3.770 3.805 3.640 3.646 20,107 -0.07(-1.98%)
Nov 24, 2014 3.720 3.950 3.661 3.720 45,877 -0.07(-1.85%)
Nov 21, 2014 3.690 4.190 3.680 3.790 232,846 +0.20(+5.57%)
Nov 20, 2014 3.560 3.590 3.450 3.590 29,020 +0.06(+1.70%)
Nov 19, 2014 3.670 3.800 3.530 3.530 30,663 -0.09(-2.48%)
Nov 18, 2014 3.730 3.800 3.620 3.620 24,258 -0.11(-2.95%)
Nov 17, 2014 3.800 3.850 3.600 3.730 37,853 -0.04(-1.06%)
Nov 14, 2014 3.530 3.800 3.500 3.770 49,552 +0.29(+8.34%)
Nov 13, 2014 3.610 3.760 3.400 3.480 74,324 -0.18(-4.92%)
Nov 12, 2014 3.780 3.805 3.640 3.660 9,095 -0.09(-2.40%)
Nov 11, 2014 3.760 3.910 3.460 3.750 61,123 +0.01(+0.27%)
Nov 10, 2014 3.930 4.090 3.690 3.740 78,588 -0.28(-6.97%)
Nov 07, 2014 4.240 4.340 3.880 4.020 58,175 -0.19(-4.51%)
Nov 06, 2014 4.300 4.340 4.010 4.210 45,915 -0.08(-1.86%)
Nov 05, 2014 4.140 4.580 3.750 4.290 143,604 +0.08(+1.90%)
Nov 04, 2014 4.250 5.110 4.060 4.210 435,169 +0.28(+7.12%)
Nov 03, 2014 3.760 4.160 3.760 3.930 40,182 +0.18(+4.80%)
Oct 31, 2014 3.700 3.830 3.670 3.750 17,633 -0.01(-0.27%)
Oct 30, 2014 3.650 3.890 3.650 3.760 15,986 +0.13(+3.58%)
Oct 29, 2014 3.970 3.970 3.620 3.630 20,650 -0.31(-7.87%)
Oct 28, 2014 3.690 4.000 3.640 3.940 45,281 +0.19(+5.06%)
Oct 27, 2014 3.680 3.758 3.650 3.750 13,554 +0.10(+2.74%)
Oct 24, 2014 3.600 3.730 3.400 3.650 19,850 -0.13(-3.44%)
Oct 23, 2014 3.780 3.880 3.690 3.780 21,981 +0.06(+1.61%)
Oct 22, 2014 3.480 3.930 3.480 3.720 61,552 +0.30(+8.77%)
Oct 21, 2014 3.340 3.690 3.280 3.420 43,725 -0.15(-4.20%)
Oct 20, 2014 3.470 3.600 3.450 3.570 24,885 +0.12(+3.48%)
Oct 17, 2014 3.290 3.590 3.290 3.450 27,573 +0.11(+3.30%)
Oct 16, 2014 3.180 3.340 3.150 3.340 38,695 +0.05(+1.52%)
Oct 15, 2014 3.360 3.360 3.130 3.290 17,504 -0.07(-2.08%)
Oct 14, 2014 3.260 3.387 3.260 3.360 16,049 +0.11(+3.38%)
Oct 13, 2014 3.370 3.450 3.300 3.250 33,617 -0.12(-3.43%)
Oct 10, 2014 3.620 3.620 3.350 3.366 36,893 -0.23(-6.51%)
Oct 09, 2014 3.650 3.850 3.600 3.600 36,826 +0.08(+2.28%)
Oct 08, 2014 3.520 3.530 3.200 3.520 51,025 +0.05(+1.44%)
Oct 07, 2014 3.650 3.660 3.270 3.470 51,729 -0.20(-5.45%)
Oct 06, 2014 3.930 3.950 3.650 3.670 54,103 -0.30(-7.56%)
Oct 03, 2014 4.010 4.010 3.865 3.970 12,649 -0.03(-0.75%)
Oct 02, 2014 4.080 4.080 3.750 4.000 19,812 -0.04(-0.99%)
Oct 01, 2014 3.890 4.330 3.640 4.040 82,982 +0.11(+2.80%)
Sep 30, 2014 4.210 4.257 3.800 3.930 58,978 -0.32(-7.53%)
Sep 29, 2014 3.820 4.320 3.750 4.250 93,114 +0.30(+7.59%)
Sep 26, 2014 3.910 4.150 3.910 3.950 31,388 +0.09(+2.33%)
Sep 25, 2014 4.010 4.100 3.750 3.860 127,517 -0.24(-5.85%)
Sep 24, 2014 4.070 4.240 3.850 4.100 41,812 +0.01(+0.24%)
Sep 23, 2014 4.260 4.500 4.033 4.090 62,770 -0.21(-4.88%)
Sep 22, 2014 4.670 4.670 4.100 4.300 84,596 -0.34(-7.33%)
Sep 19, 2014 4.900 4.900 4.560 4.640 30,591 -0.16(-3.33%)
Sep 18, 2014 4.729 4.850 4.610 4.800 30,818 +0.14(+3.00%)
Sep 17, 2014 4.800 4.925 4.650 4.660 32,466 -0.16(-3.32%)
Sep 16, 2014 4.898 5.020 4.800 4.820 30,222 -0.14(-2.82%)
Sep 15, 2014 4.900 5.117 4.770 4.960 68,456 +0.15(+3.05%)
Sep 12, 2014 5.020 5.020 4.750 4.813 32,206 -0.19(-3.74%)
Sep 11, 2014 5.250 5.380 4.860 5.000 49,084 -0.27(-5.12%)
Sep 10, 2014 4.900 5.500 4.900 5.270 114,601 +0.35(+7.11%)
Sep 09, 2014 5.153 5.153 4.900 4.920 29,703 -0.10(-1.99%)
Sep 08, 2014 5.186 5.220 4.870 5.020 34,290 -0.17(-3.28%)
Sep 05, 2014 5.210 5.210 4.820 5.190 40,688 -0.02(-0.38%)
Sep 04, 2014 5.750 5.920 5.070 5.210 84,317 -0.49(-8.60%)
Sep 03, 2014 6.240 6.250 5.510 5.700 494,512 -0.10(-1.72%)
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.