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, 2014 2.910 2.950 2.950 2.950 51,400 +0.00(+0.00%)
Dec 30, 2014 3.040 3.040 2.850 2.950 39,924 -0.08(-2.64%)
Dec 29, 2014 3.000 3.050 2.963 3.030 11,570 +0.03(+1.00%)
Dec 26, 2014 2.942 3.160 2.942 3.000 35,620 -0.04(-1.32%)
Dec 24, 2014 3.070 3.040 3.040 3.040 21,500 +0.03(+1.00%)
Dec 23, 2014 3.080 3.150 2.941 3.010 37,669 -0.12(-3.83%)
Dec 22, 2014 2.950 3.500 2.900 3.130 266,797 +0.17(+5.74%)
Dec 19, 2014 3.000 3.090 2.940 2.960 24,857 -0.10(-3.27%)
Dec 18, 2014 3.190 3.220 3.050 3.060 22,169 -0.12(-3.87%)
Dec 17, 2014 3.060 3.210 3.060 3.183 14,081 +0.21(+7.18%)
Dec 16, 2014 3.040 3.077 2.864 2.970 17,920 -0.06(-2.03%)
Dec 15, 2014 3.200 3.220 3.010 3.031 16,157 -0.06(-1.90%)
Dec 12, 2014 3.100 3.210 3.090 3.090 6,125 +0.00(+0.00%)
Dec 11, 2014 3.180 3.250 3.060 3.090 15,791 -0.04(-1.28%)
Dec 10, 2014 3.250 3.290 3.040 3.130 10,633 -0.14(-4.28%)
Dec 09, 2014 3.350 3.450 2.990 3.270 53,888 -0.15(-4.39%)
Dec 08, 2014 3.379 3.470 3.379 3.420 17,818 -0.02(-0.58%)
Dec 05, 2014 3.425 3.490 3.400 3.440 8,285 +0.04(+1.18%)
Dec 04, 2014 3.390 3.540 3.390 3.400 26,631 -0.04(-1.16%)
Dec 03, 2014 3.280 3.440 3.280 3.440 13,268 +0.11(+3.30%)
Dec 02, 2014 3.290 3.370 3.290 3.330 19,105 +0.04(+1.22%)
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.