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 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%)
Oct 01, 2015 0.8701 0.9695 0.8200 0.8200 17,907 -0.08(-8.89%)
Sep 30, 2015 0.9200 0.9200 0.8700 0.9000 33,860 +0.02(+1.72%)
Sep 29, 2015 0.9699 0.9699 0.8800 0.8848 6,619 -0.06(-5.87%)
Sep 28, 2015 1.021 1.021 0.9300 0.9400 13,295 -0.06(-6.00%)
Sep 25, 2015 1.080 1.080 1.000 1.000 9,022 -0.02(-1.96%)
Sep 24, 2015 1.030 1.040 1.010 1.020 11,540 -0.04(-3.77%)
Sep 23, 2015 1.057 1.080 1.016 1.060 13,155 +0.03(+2.91%)
Sep 22, 2015 1.020 1.040 1.003 1.030 13,066 -0.01(-0.96%)
Sep 21, 2015 1.080 1.100 1.040 1.040 6,680 -0.03(-2.80%)
Sep 18, 2015 1.110 1.110 1.000 1.070 42,847 -0.03(-2.73%)
Sep 17, 2015 1.120 1.150 1.080 1.100 14,518 -0.02(-1.79%)
Sep 16, 2015 1.110 1.180 1.080 1.120 55,540 +0.03(+2.75%)
Sep 15, 2015 1.196 1.196 1.080 1.090 10,900 -0.06(-5.22%)
Sep 14, 2015 1.070 1.160 1.070 1.150 24,099 +0.07(+6.48%)
Sep 11, 2015 1.180 1.180 1.040 1.080 24,505 -0.13(-10.74%)
Sep 10, 2015 1.150 1.210 1.090 1.210 30,010 +0.03(+2.54%)
Sep 09, 2015 1.290 1.290 1.150 1.180 20,751 -0.06(-4.84%)
Sep 08, 2015 1.180 1.250 1.180 1.240 17,025 +0.06(+5.08%)
Sep 04, 2015 1.250 1.180 1.180 1.180 40,500 -0.01(-0.84%)
Sep 03, 2015 1.117 1.250 1.117 1.190 145,202 +0.14(+13.33%)
Sep 02, 2015 1.090 1.100 1.050 1.050 4,391 +0.02(+1.94%)
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.