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 (%)
Mar 31, 2015 1.670 1.670 1.550 1.560 31,283 +0.02(+1.30%)
Mar 30, 2015 1.580 1.580 1.510 1.540 15,066 +0.00(+0.00%)
Mar 27, 2015 1.650 1.650 1.530 1.540 48,997 -0.08(-4.94%)
Mar 26, 2015 1.570 1.650 1.570 1.620 39,586 +0.03(+1.89%)
Mar 25, 2015 1.510 1.600 1.510 1.590 45,587 +0.06(+3.92%)
Mar 24, 2015 1.510 1.696 1.510 1.530 201,893 -0.14(-8.38%)
Mar 23, 2015 1.800 1.850 1.660 1.670 200,636 -0.07(-4.02%)
Mar 20, 2015 1.690 1.770 1.660 1.740 172,223 +0.05(+2.96%)
Mar 19, 2015 1.631 1.690 1.623 1.690 103,356 +0.06(+3.68%)
Mar 18, 2015 1.600 1.660 1.600 1.630 133,256 +0.02(+1.24%)
Mar 17, 2015 1.520 1.620 1.520 1.610 73,829 +0.08(+5.23%)
Mar 16, 2015 1.550 1.550 1.500 1.530 49,346 +0.01(+0.66%)
Mar 13, 2015 1.500 1.538 1.500 1.520 56,881 -0.01(-0.65%)
Mar 12, 2015 1.490 1.540 1.413 1.530 33,351 +0.12(+8.51%)
Mar 11, 2015 1.420 1.480 1.390 1.410 26,610 +0.02(+1.44%)
Mar 10, 2015 1.450 1.460 1.388 1.390 49,062 -0.06(-4.14%)
Mar 09, 2015 1.490 1.510 1.450 1.450 31,023 -0.04(-2.68%)
Mar 06, 2015 1.450 1.490 1.450 1.490 44,376 -0.01(-0.67%)
Mar 05, 2015 1.450 1.510 1.450 1.500 11,741 +0.07(+4.90%)
Mar 04, 2015 1.430 1.480 1.430 1.430 38,884 +0.00(+0.00%)
Mar 03, 2015 1.520 1.552 1.430 1.430 74,590 -0.08(-5.30%)
Mar 02, 2015 1.620 1.620 1.460 1.510 24,108 -0.01(-0.70%)
Feb 27, 2015 1.450 1.590 1.450 1.521 15,988 +0.05(+3.44%)
Feb 26, 2015 1.640 1.640 1.440 1.470 81,607 -0.10(-6.37%)
Feb 25, 2015 1.640 1.650 1.530 1.570 31,195 -0.06(-3.68%)
Feb 24, 2015 1.650 1.670 1.534 1.630 101,470 -0.02(-1.22%)
Feb 23, 2015 1.470 1.730 1.460 1.650 404,880 +0.18(+12.24%)
Feb 20, 2015 1.400 1.470 1.400 1.470 44,614 +0.07(+5.00%)
Feb 19, 2015 1.360 1.420 1.360 1.400 65,966 +0.01(+0.72%)
Feb 18, 2015 1.410 1.470 1.380 1.390 33,105 -0.03(-2.11%)
Feb 17, 2015 1.400 1.450 1.400 1.420 24,332 -0.01(-0.70%)
Feb 13, 2015 1.440 1.430 1.430 1.430 51,500 -0.01(-0.69%)
Feb 12, 2015 1.520 1.530 1.440 1.440 66,083 -0.06(-4.00%)
Feb 11, 2015 1.470 1.520 1.470 1.500 86,052 -0.04(-2.60%)
Feb 10, 2015 1.490 1.620 1.470 1.540 87,560 +0.04(+2.67%)
Feb 09, 2015 1.560 1.609 1.440 1.500 79,713 -0.06(-3.85%)
Feb 06, 2015 1.700 1.700 1.520 1.560 115,584 -0.14(-8.24%)
Feb 05, 2015 1.560 1.700 1.510 1.700 114,993 +0.18(+11.84%)
Feb 04, 2015 1.470 1.530 1.470 1.520 59,545 +0.04(+2.70%)
Feb 03, 2015 1.490 1.490 1.450 1.480 47,305 +0.02(+1.37%)
Feb 02, 2015 1.490 1.490 1.422 1.460 29,131 -0.01(-0.68%)
Jan 30, 2015 1.403 1.517 1.391 1.470 172,588 +0.01(+0.80%)
Jan 29, 2015 1.510 1.526 1.415 1.458 31,884 -0.04(-2.77%)
Jan 28, 2015 1.510 1.600 1.490 1.500 97,477 -0.00(-0.01%)
Jan 27, 2015 1.460 1.540 1.440 1.500 91,527 +0.03(+2.04%)
Jan 26, 2015 1.510 1.540 1.380 1.470 194,664 -0.05(-3.39%)
Jan 23, 2015 1.420 1.603 1.403 1.522 236,629 +0.08(+5.67%)
Jan 22, 2015 1.490 1.520 1.380 1.440 154,048 -0.03(-2.05%)
Jan 21, 2015 1.580 1.580 1.430 1.470 162,692 -0.08(-5.16%)
Jan 20, 2015 1.590 1.640 1.550 1.550 68,617 +0.01(+0.65%)
Jan 16, 2015 1.650 1.680 1.540 1.540 120,998 -0.07(-4.35%)
Jan 15, 2015 1.700 1.700 1.600 1.610 163,463 -0.09(-5.29%)
Jan 14, 2015 1.700 1.700 1.630 1.700 101,746 +0.01(+0.59%)
Jan 13, 2015 1.730 1.730 1.640 1.690 231,834 -0.01(-0.59%)
Jan 12, 2015 1.700 1.753 1.650 1.700 351,997 +0.01(+0.59%)
Jan 09, 2015 1.650 1.730 1.630 1.690 1,792,862 -0.71(-29.58%)
Jan 08, 2015 2.610 2.650 2.370 2.400 116,000 -0.26(-9.77%)
Jan 07, 2015 2.800 2.880 2.620 2.660 40,159 -0.08(-2.92%)
Jan 06, 2015 2.600 2.850 2.590 2.740 46,743 +0.16(+6.20%)
Jan 05, 2015 2.760 2.810 2.410 2.580 73,715 -0.20(-7.19%)
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.