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 (%)
Jan 31, 2019 2.500 2.520 2.440 2.450 10,838 -0.02(-0.81%)
Jan 30, 2019 2.460 2.488 2.320 2.470 12,236 +0.00(+0.00%)
Jan 29, 2019 2.490 2.490 2.260 2.470 3,125 -0.02(-0.80%)
Jan 28, 2019 2.520 2.540 2.300 2.490 4,559 -0.06(-2.35%)
Jan 25, 2019 2.520 2.565 2.485 2.550 2,100 +0.05(+2.00%)
Jan 24, 2019 2.550 2.570 2.385 2.500 19,374 +0.03(+1.21%)
Jan 23, 2019 2.350 2.500 2.350 2.470 11,667 +0.20(+8.81%)
Jan 22, 2019 2.500 2.500 2.250 2.270 7,935 -0.23(-9.20%)
Jan 18, 2019 2.450 2.560 2.420 2.500 9,200 +0.06(+2.46%)
Jan 17, 2019 2.510 2.520 2.440 2.440 2,407 -0.02(-0.81%)
Jan 16, 2019 2.490 2.562 2.450 2.460 5,112 +0.00(+0.00%)
Jan 15, 2019 2.340 2.540 2.340 2.460 16,203 +0.05(+2.02%)
Jan 14, 2019 2.310 2.500 2.271 2.411 14,037 +0.16(+7.16%)
Jan 11, 2019 2.420 2.500 2.240 2.250 37,200 -0.16(-6.64%)
Jan 10, 2019 2.510 2.530 2.410 2.410 18,260 -0.09(-3.60%)
Jan 09, 2019 2.251 2.560 2.251 2.500 64,502 +0.22(+9.65%)
Jan 08, 2019 2.150 2.300 2.150 2.280 36,778 +0.18(+8.49%)
Jan 07, 2019 2.300 2.300 2.060 2.102 9,035 -0.18(-7.83%)
Jan 04, 2019 2.100 2.290 2.100 2.280 17,700 +0.15(+7.04%)
Jan 03, 2019 2.170 2.180 2.020 2.130 45,332 -0.05(-2.29%)
Jan 02, 2019 2.120 2.200 2.080 2.180 9,188 +0.04(+1.87%)
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%)
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.