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, 2019 7.210 7.500 7.210 7.490 51,200 +0.28(+3.88%)
Dec 30, 2019 7.270 7.280 7.032 7.210 21,399 +0.02(+0.28%)
Dec 27, 2019 7.080 7.440 7.030 7.190 19,200 +0.18(+2.57%)
Dec 26, 2019 6.910 7.150 6.851 7.010 43,400 +0.05(+0.72%)
Dec 24, 2019 6.650 7.200 6.650 6.960 19,900 +0.26(+3.88%)
Dec 23, 2019 6.960 7.587 6.600 6.700 45,003 -0.25(-3.60%)
Dec 20, 2019 7.260 7.320 6.760 6.950 89,000 -0.35(-4.79%)
Dec 19, 2019 7.600 7.750 7.043 7.300 112,972 -0.24(-3.18%)
Dec 18, 2019 7.680 7.970 7.540 7.540 143,578 -0.03(-0.40%)
Dec 17, 2019 7.440 7.810 7.440 7.570 63,788 +0.00(+0.00%)
Dec 16, 2019 8.030 8.030 7.520 7.570 84,901 -0.39(-4.90%)
Dec 13, 2019 7.930 8.180 7.930 7.960 39,800 +0.03(+0.38%)
Dec 12, 2019 8.300 8.350 7.900 7.930 53,510 -0.11(-1.37%)
Dec 11, 2019 7.380 8.347 7.380 8.040 116,384 +0.66(+8.94%)
Dec 10, 2019 8.000 8.340 7.300 7.380 153,858 -0.62(-7.75%)
Dec 09, 2019 7.490 8.100 7.454 8.000 137,650 +0.63(+8.55%)
Dec 06, 2019 7.390 7.490 7.240 7.370 85,500 +0.11(+1.52%)
Dec 05, 2019 6.867 7.520 6.865 7.260 217,147 +0.43(+6.30%)
Dec 04, 2019 6.934 6.950 6.800 6.830 35,511 -0.07(-1.01%)
Dec 03, 2019 6.800 6.900 6.800 6.900 58,898 +0.06(+0.88%)
Dec 02, 2019 6.930 6.980 6.812 6.840 45,822 +0.03(+0.46%)
Nov 29, 2019 6.810 6.920 6.700 6.809 25,700 +0.08(+1.17%)
Nov 27, 2019 6.750 6.852 6.720 6.730 32,400 -0.02(-0.30%)
Nov 26, 2019 6.900 6.900 6.592 6.750 45,350 -0.15(-2.17%)
Nov 25, 2019 6.840 6.970 6.780 6.900 77,153 +0.15(+2.22%)
Nov 22, 2019 6.350 6.770 6.350 6.750 33,500 +0.45(+7.14%)
Nov 21, 2019 6.720 6.730 6.290 6.300 53,031 -0.35(-5.26%)
Nov 20, 2019 6.600 6.970 6.600 6.650 65,750 -0.04(-0.60%)
Nov 19, 2019 6.610 6.750 6.550 6.690 28,428 +0.08(+1.21%)
Nov 18, 2019 6.790 6.790 6.595 6.610 23,595 -0.13(-1.88%)
Nov 15, 2019 6.750 6.750 6.659 6.736 20,500 +0.04(+0.54%)
Nov 14, 2019 6.330 6.880 6.324 6.700 107,761 +0.49(+7.89%)
Nov 13, 2019 6.180 6.395 6.180 6.210 14,975 +0.05(+0.81%)
Nov 12, 2019 6.650 6.650 6.150 6.160 20,515 -0.33(-5.08%)
Nov 11, 2019 6.320 6.750 6.209 6.490 59,823 +0.24(+3.84%)
Nov 08, 2019 6.030 6.450 5.700 6.250 255,700 +0.37(+6.29%)
Nov 07, 2019 5.890 5.890 5.650 5.880 11,218 +0.08(+1.38%)
Nov 06, 2019 5.850 5.930 5.800 5.800 19,649 -0.10(-1.69%)
Nov 05, 2019 5.980 5.980 5.690 5.900 29,464 -0.01(-0.17%)
Nov 04, 2019 5.680 5.910 5.629 5.910 42,946 +0.31(+5.54%)
Nov 01, 2019 5.365 5.610 5.365 5.600 27,700 +0.24(+4.48%)
Oct 31, 2019 5.300 5.465 5.300 5.360 8,657 +0.05(+0.94%)
Oct 30, 2019 5.220 5.370 5.150 5.310 13,805 +0.05(+0.95%)
Oct 29, 2019 5.120 5.420 5.030 5.260 58,634 +0.16(+3.14%)
Oct 28, 2019 5.150 5.190 5.050 5.100 11,641 +0.02(+0.39%)
Oct 25, 2019 5.100 5.210 5.080 5.080 20,600 +0.02(+0.40%)
Oct 24, 2019 5.150 5.205 5.060 5.060 16,050 -0.04(-0.78%)
Oct 23, 2019 5.000 5.110 5.000 5.100 14,278 +0.06(+1.19%)
Oct 22, 2019 5.330 5.330 5.020 5.040 34,681 -0.24(-4.55%)
Oct 21, 2019 5.500 5.664 5.080 5.280 68,066 +0.13(+2.52%)
Oct 18, 2019 5.000 5.180 4.975 5.150 26,800 +0.23(+4.67%)
Oct 17, 2019 4.920 5.000 4.920 4.920 3,471 -0.07(-1.40%)
Oct 16, 2019 4.900 5.001 4.860 4.990 16,463 +0.14(+2.89%)
Oct 15, 2019 4.830 5.010 4.830 4.850 6,088 -0.01(-0.21%)
Oct 14, 2019 4.910 5.000 4.850 4.860 9,759 -0.11(-2.21%)
Oct 11, 2019 5.035 5.069 4.950 4.970 14,400 -0.02(-0.40%)
Oct 10, 2019 5.010 5.110 4.961 4.990 11,310 -0.06(-1.19%)
Oct 09, 2019 4.800 5.137 4.800 5.050 43,466 +0.30(+6.32%)
Oct 08, 2019 4.820 4.830 4.750 4.750 29,248 -0.07(-1.45%)
Oct 07, 2019 4.800 4.970 4.800 4.820 15,298 +0.04(+0.84%)
Oct 04, 2019 4.790 4.870 4.750 4.780 25,400 +0.03(+0.63%)
Oct 03, 2019 4.760 4.780 4.750 4.750 5,247 -0.03(-0.63%)
Oct 02, 2019 4.830 4.905 4.750 4.780 11,814 -0.02(-0.42%)
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.