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, 2018 2.070 2.180 2.040 2.140 22,100 +0.06(+2.88%)
Dec 28, 2018 2.050 2.160 2.010 2.080 19,800 +0.06(+2.97%)
Dec 27, 2018 2.010 2.060 1.970 2.020 25,620 -0.02(-0.98%)
Dec 26, 2018 2.110 2.110 2.030 2.040 5,652 -0.16(-7.27%)
Dec 24, 2018 2.020 2.200 2.020 2.200 1,000 +0.14(+6.80%)
Dec 21, 2018 2.180 2.180 2.020 2.060 6,600 -0.02(-0.96%)
Dec 20, 2018 2.065 2.080 2.062 2.080 4,002 -0.03(-1.42%)
Dec 19, 2018 2.160 2.160 2.110 2.110 5,091 -0.01(-0.47%)
Dec 18, 2018 2.230 2.300 2.120 2.120 4,853 -0.15(-6.61%)
Dec 17, 2018 2.270 2.270 2.270 2.270 567 +0.00(+0.00%)
Dec 14, 2018 2.210 2.295 2.170 2.270 14,700 +0.06(+2.71%)
Dec 13, 2018 2.200 2.210 2.170 2.210 5,263 +0.04(+1.84%)
Dec 12, 2018 2.270 2.340 2.170 2.170 16,234 -0.13(-5.65%)
Dec 11, 2018 2.130 2.340 2.130 2.300 74,034 +0.16(+7.48%)
Dec 10, 2018 2.142 2.189 2.120 2.140 30,896 -0.01(-0.47%)
Dec 07, 2018 2.120 2.200 2.100 2.150 8,900 +0.07(+3.37%)
Dec 06, 2018 2.060 2.210 2.000 2.080 14,924 -0.09(-4.15%)
Dec 04, 2018 2.130 2.190 2.090 2.170 11,900 +0.00(+0.00%)
Dec 03, 2018 2.220 2.220 2.080 2.170 5,748 -0.03(-1.36%)
Nov 30, 2018 2.230 2.340 2.200 2.200 30,200 -0.04(-1.79%)
Nov 29, 2018 2.210 2.240 2.130 2.240 3,115 +0.04(+1.82%)
Nov 28, 2018 2.140 2.210 2.140 2.200 23,847 +0.08(+3.77%)
Nov 27, 2018 2.120 2.170 2.120 2.120 38,782 +0.16(+8.16%)
Nov 26, 2018 2.180 2.340 1.910 1.960 30,653 -0.25(-11.31%)
Nov 23, 2018 2.180 2.215 2.160 2.210 5,800 +0.01(+0.45%)
Nov 21, 2018 2.200 2.200 2.200 0 +0.05(+2.33%)
Nov 20, 2018 2.230 2.230 1.980 2.150 15,064 -0.08(-3.59%)
Nov 19, 2018 2.350 2.350 2.181 2.230 8,043 -0.12(-5.11%)
Nov 16, 2018 2.320 2.350 2.160 2.350 19,700 +0.15(+6.82%)
Nov 15, 2018 2.480 2.480 2.200 2.200 39,740 -0.25(-10.20%)
Nov 14, 2018 2.350 2.450 2.310 2.450 51,895 +0.05(+2.08%)
Nov 13, 2018 2.580 2.580 2.310 2.400 21,961 +0.00(+0.00%)
Nov 12, 2018 2.480 2.542 2.350 2.400 7,357 -0.10(-4.00%)
Nov 09, 2018 2.700 2.700 2.360 2.500 8,200 -0.10(-3.82%)
Nov 08, 2018 2.660 2.672 2.580 2.599 3,438 -0.01(-0.41%)
Nov 07, 2018 2.530 2.700 2.510 2.610 18,549 +0.13(+5.24%)
Nov 06, 2018 2.350 2.480 2.350 2.480 73,193 +0.13(+5.53%)
Nov 05, 2018 2.430 2.660 2.300 2.350 13,893 -0.05(-2.08%)
Nov 02, 2018 2.650 2.650 2.400 2.400 3,300 -0.08(-3.23%)
Nov 01, 2018 2.400 2.600 2.250 2.480 26,798 +0.00(+0.00%)
Oct 31, 2018 2.400 2.480 2.233 2.480 6,488 +0.01(+0.40%)
Oct 30, 2018 2.430 2.480 2.200 2.470 9,199 -0.01(-0.40%)
Oct 29, 2018 2.410 2.480 2.350 2.480 16,875 +0.10(+4.42%)
Oct 26, 2018 2.320 2.380 2.200 2.375 18,400 -0.04(-1.86%)
Oct 25, 2018 2.300 2.480 2.200 2.420 8,908 +0.08(+3.42%)
Oct 24, 2018 2.270 2.380 2.210 2.340 5,841 +0.09(+4.00%)
Oct 23, 2018 2.410 2.450 2.250 2.250 8,918 -0.16(-6.64%)
Oct 22, 2018 2.530 2.540 2.410 2.410 19,693 -0.13(-5.12%)
Oct 19, 2018 2.600 2.640 2.540 2.540 4,400 +0.01(+0.40%)
Oct 18, 2018 2.658 2.658 2.520 2.530 3,736 -0.10(-3.80%)
Oct 17, 2018 2.548 2.630 2.485 2.630 4,481 +0.04(+1.54%)
Oct 16, 2018 2.440 2.590 2.440 2.590 6,640 +0.24(+10.21%)
Oct 15, 2018 2.510 2.580 2.350 2.350 6,463 -0.25(-9.62%)
Oct 12, 2018 2.640 2.690 2.350 2.600 22,700 -0.02(-0.76%)
Oct 11, 2018 2.420 2.671 2.260 2.620 23,731 +0.21(+8.71%)
Oct 10, 2018 2.440 2.690 2.340 2.410 23,244 -0.08(-3.21%)
Oct 09, 2018 2.540 2.660 2.430 2.490 12,947 +0.07(+2.89%)
Oct 08, 2018 2.370 2.580 2.370 2.420 38,924 +0.02(+0.83%)
Oct 05, 2018 2.380 2.650 2.380 2.400 10,100 -0.04(-1.64%)
Oct 04, 2018 2.487 2.487 2.400 2.440 32,563 -0.04(-1.61%)
Oct 03, 2018 2.470 2.690 2.422 2.480 26,244 +0.01(+0.40%)
Oct 02, 2018 2.500 2.670 2.320 2.470 101,009 -0.01(-0.40%)
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.