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 (%)
Dec 31, 2015 1.050 1.100 1.100 1.100 63,600 -0.00(-0.15%)
Dec 30, 2015 1.065 1.110 1.010 1.102 47,854 +0.01(+1.06%)
Dec 29, 2015 1.110 1.290 1.090 1.090 88,582 -0.06(-5.22%)
Dec 28, 2015 1.180 1.190 1.080 1.150 64,732 +0.03(+2.68%)
Dec 24, 2015 1.200 1.120 1.120 1.120 11,000 -0.05(-4.27%)
Dec 23, 2015 0.9800 1.170 0.9800 1.170 96,908 +0.07(+6.36%)
Dec 22, 2015 1.020 1.110 0.9900 1.100 125,025 +0.05(+4.76%)
Dec 21, 2015 1.060 1.150 1.030 1.050 33,087 +0.02(+1.94%)
Dec 18, 2015 0.9800 1.070 0.9300 1.030 210,678 +0.00(+0.00%)
Dec 17, 2015 1.010 1.060 0.9001 1.030 82,903 +0.01(+0.98%)
Dec 16, 2015 0.9400 1.030 0.8899 1.020 84,209 +0.06(+6.25%)
Dec 15, 2015 0.9000 1.000 0.9000 0.9600 72,329 +0.01(+1.05%)
Dec 14, 2015 0.9905 0.9905 0.9500 0.9500 14,742 -0.01(-1.04%)
Dec 11, 2015 1.000 1.050 0.9500 0.9600 45,007 -0.05(-4.95%)
Dec 10, 2015 0.9980 1.050 0.9000 1.010 180,774 +0.03(+3.06%)
Dec 09, 2015 0.8806 1.000 0.8700 0.9800 168,611 +0.13(+15.29%)
Dec 08, 2015 0.8800 0.9189 0.7713 0.8500 116,882 +0.02(+2.41%)
Dec 07, 2015 0.8500 0.9100 0.8200 0.8300 55,691 -0.08(-8.79%)
Dec 04, 2015 0.8600 0.9100 0.8400 0.9100 80,637 +0.05(+5.89%)
Dec 03, 2015 0.9000 0.9000 0.8500 0.8594 14,631 -0.02(-2.34%)
Dec 02, 2015 0.8900 0.8900 0.8450 0.8800 54,593 -0.01(-1.12%)
Dec 01, 2015 0.8700 0.8900 0.8700 0.8900 14,648 -0.01(-1.11%)
Nov 30, 2015 0.8600 0.9400 0.8600 0.9000 58,847 -0.00(-0.48%)
Nov 27, 2015 0.9800 0.9800 0.9000 0.9043 34,133 -0.03(-3.28%)
Nov 25, 2015 1.000 0.9350 0.9350 0.9350 27,000 -0.05(-5.56%)
Nov 24, 2015 0.9500 1.000 0.9500 0.9900 22,159 -0.01(-1.00%)
Nov 23, 2015 1.010 1.100 0.9900 1.000 69,235 -0.02(-1.96%)
Nov 20, 2015 1.040 1.180 0.9999 1.020 118,849 -0.02(-1.92%)
Nov 19, 2015 0.9600 1.100 0.8597 1.040 95,094 +0.10(+10.64%)
Nov 18, 2015 0.9600 0.9700 0.9300 0.9400 24,769 -0.04(-4.08%)
Nov 17, 2015 0.9700 1.030 0.8800 0.9800 5,760 +0.00(+0.00%)
Nov 16, 2015 0.9500 1.023 0.9100 0.9800 84,031 +0.08(+8.89%)
Nov 13, 2015 0.9400 0.9900 0.9000 0.9000 26,017 +0.00(+0.00%)
Nov 12, 2015 0.9500 0.9500 0.9000 0.9000 24,445 -0.03(-3.23%)
Nov 11, 2015 1.020 1.020 0.9000 0.9300 11,277 -0.07(-7.00%)
Nov 10, 2015 1.000 1.050 0.9500 1.000 48,487 -0.03(-2.91%)
Nov 09, 2015 1.070 1.120 1.010 1.030 26,675 -0.03(-2.83%)
Nov 06, 2015 1.140 1.150 1.060 1.060 5,005 -0.02(-1.85%)
Nov 05, 2015 1.043 1.100 1.020 1.080 9,785 +0.04(+3.85%)
Nov 04, 2015 1.120 1.220 1.030 1.040 127,325 -0.02(-1.89%)
Nov 03, 2015 1.050 1.150 0.9900 1.060 152,181 +0.03(+2.92%)
Nov 02, 2015 1.010 1.034 1.000 1.030 4,922 +0.02(+1.97%)
Oct 30, 2015 1.040 1.090 1.000 1.010 8,689 +0.01(+0.80%)
Oct 29, 2015 1.020 1.028 1.002 1.002 3,936 +0.03(+3.18%)
Oct 28, 2015 1.000 1.030 0.9500 0.9711 20,770 -0.04(-3.85%)
Oct 27, 2015 1.020 1.030 1.000 1.010 2,862 -0.01(-0.98%)
Oct 26, 2015 1.000 1.040 1.000 1.020 1,259 -0.02(-1.92%)
Oct 23, 2015 1.030 1.063 1.000 1.040 23,814 +0.02(+1.96%)
Oct 22, 2015 1.020 1.070 1.020 1.020 41,666 +0.03(+3.03%)
Oct 21, 2015 1.030 1.030 0.9900 0.9900 4,964 +0.00(+0.00%)
Oct 20, 2015 1.040 1.060 0.9660 0.9900 31,571 -0.10(-9.15%)
Oct 19, 2015 1.100 1.120 1.060 1.090 6,365 +0.01(+0.90%)
Oct 16, 2015 1.030 1.080 1.010 1.080 28,139 +0.04(+3.85%)
Oct 15, 2015 1.080 1.080 1.020 1.040 2,360 -0.03(-2.79%)
Oct 14, 2015 1.097 1.100 1.030 1.070 7,455 -0.02(-1.84%)
Oct 13, 2015 1.150 1.150 1.040 1.090 9,906 +0.09(+9.00%)
Oct 12, 2015 0.9628 1.000 0.9600 1.000 12,891 +0.03(+3.09%)
Oct 09, 2015 1.050 1.100 0.9700 0.9700 38,845 -0.10(-9.35%)
Oct 08, 2015 0.9600 1.080 0.9600 1.070 19,049 +0.12(+12.04%)
Oct 07, 2015 1.000 1.000 0.9301 0.9550 22,551 +0.01(+0.53%)
Oct 06, 2015 1.020 1.020 0.9100 0.9500 24,526 -0.05(-4.95%)
Oct 05, 2015 0.8200 1.053 0.8200 0.9995 17,991 +0.17(+20.41%)
Oct 02, 2015 0.8200 0.8348 0.7500 0.8301 56,278 +0.01(+1.23%)
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.