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 (%)
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%)
Sep 01, 2015 1.070 1.080 1.002 1.030 20,479 -0.03(-2.82%)
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%)
Aug 03, 2015 0.8200 0.8999 0.8200 0.8800 9,284 +0.02(+2.31%)
Jul 31, 2015 0.9301 0.9598 0.8500 0.8601 25,689 -0.05(-5.49%)
Jul 30, 2015 0.9000 0.9500 0.7733 0.9101 39,479 -0.07(-6.83%)
Jul 29, 2015 0.9500 0.9900 0.9300 0.9768 22,504 +0.03(+2.82%)
Jul 28, 2015 1.060 1.060 0.9500 0.9500 18,521 -0.05(-4.99%)
Jul 27, 2015 1.070 1.070 0.9500 0.9999 72,041 +0.01(+1.00%)
Jul 24, 2015 1.160 1.160 0.9800 0.9900 42,313 -0.20(-16.81%)
Jul 23, 2015 0.9870 1.350 0.9800 1.190 215,835 +0.25(+26.60%)
Jul 22, 2015 1.020 1.020 0.9100 0.9400 66,622 -0.12(-11.32%)
Jul 21, 2015 1.050 1.150 1.050 1.060 24,239 -0.03(-2.75%)
Jul 20, 2015 1.150 1.150 1.037 1.090 18,762 -0.09(-7.63%)
Jul 17, 2015 1.250 1.250 1.080 1.180 44,503 -0.08(-6.35%)
Jul 16, 2015 1.260 1.260 1.210 1.260 5,383 +0.00(+0.00%)
Jul 15, 2015 1.230 1.290 1.230 1.260 11,153 +0.01(+0.80%)
Jul 14, 2015 1.222 1.260 1.222 1.250 5,565 +0.02(+1.63%)
Jul 13, 2015 1.230 1.230 1.210 1.230 7,763 -0.01(-0.81%)
Jul 10, 2015 1.290 1.320 1.210 1.240 15,333 -0.04(-3.13%)
Jul 09, 2015 1.280 1.290 1.207 1.280 15,706 +0.03(+2.40%)
Jul 08, 2015 1.270 1.340 1.230 1.250 33,448 -0.05(-3.85%)
Jul 07, 2015 1.290 1.340 1.250 1.300 25,015 +0.01(+0.78%)
Jul 06, 2015 1.300 1.320 1.250 1.290 18,610 -0.06(-4.44%)
Jul 02, 2015 1.280 1.350 1.350 1.350 18,800 +0.07(+5.47%)
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.