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 (%)
Aug 31, 2015 1.100 1.100 1.050 1.060 22,052 -0.03(-2.76%)
Aug 28, 2015 1.120 1.150 1.090 1.090 11,692 -0.02(-1.80%)
Aug 27, 2015 1.030 1.120 1.030 1.110 30,229 +0.06(+5.72%)
Aug 26, 2015 1.080 1.090 1.036 1.050 25,056 +0.01(+0.96%)
Aug 25, 2015 1.040 1.040 1.000 1.040 55,056 +0.04(+3.98%)
Aug 24, 2015 0.9800 1.040 0.9700 1.000 69,079 -0.01(-0.98%)
Aug 21, 2015 1.000 1.060 0.9000 1.010 72,353 -0.05(-4.72%)
Aug 20, 2015 1.125 1.160 1.060 1.060 29,977 -0.10(-8.62%)
Aug 19, 2015 1.090 1.240 1.090 1.160 31,682 +0.01(+0.87%)
Aug 18, 2015 1.080 1.200 1.000 1.150 608,891 -0.19(-14.18%)
Aug 17, 2015 1.320 1.400 1.250 1.340 32,826 +0.09(+7.20%)
Aug 14, 2015 1.490 1.540 1.226 1.250 102,090 -0.19(-13.19%)
Aug 13, 2015 1.290 1.450 1.290 1.440 65,462 +0.16(+12.50%)
Aug 12, 2015 1.200 1.280 1.200 1.280 28,894 +0.13(+11.30%)
Aug 11, 2015 1.130 1.160 1.130 1.150 14,149 +0.00(+0.00%)
Aug 10, 2015 1.131 1.170 1.120 1.150 45,950 +0.02(+1.77%)
Aug 07, 2015 1.090 1.150 1.090 1.130 19,594 +0.05(+4.63%)
Aug 06, 2015 1.060 1.089 1.020 1.080 105,098 +0.04(+3.85%)
Aug 05, 2015 1.000 1.090 0.9500 1.040 57,153 +0.08(+8.33%)
Aug 04, 2015 0.9001 0.9799 0.8802 0.9600 38,383 +0.08(+9.09%)
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.