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 (%)
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%)
Jul 01, 2015 1.440 1.440 1.270 1.280 45,092 -0.10(-7.25%)
Jun 30, 2015 1.401 1.440 1.380 1.380 13,528 +0.01(+0.73%)
Jun 29, 2015 1.470 1.470 1.370 1.370 11,695 -0.08(-5.52%)
Jun 26, 2015 1.470 1.470 1.450 1.450 3,145 +0.00(+0.00%)
Jun 25, 2015 1.412 1.480 1.380 1.450 42,917 +0.03(+2.11%)
Jun 24, 2015 1.410 1.450 1.410 1.420 21,723 +0.04(+2.90%)
Jun 23, 2015 1.372 1.430 1.372 1.380 18,937 +0.00(+0.00%)
Jun 22, 2015 1.390 1.450 1.350 1.380 69,858 +0.04(+2.99%)
Jun 19, 2015 1.500 1.500 1.320 1.340 107,190 -0.14(-9.52%)
Jun 18, 2015 1.450 1.610 1.420 1.481 536,692 +0.03(+2.14%)
Jun 17, 2015 1.450 1.510 1.450 1.450 35,548 +0.00(+0.00%)
Jun 16, 2015 1.500 1.500 1.450 1.450 22,527 -0.02(-1.36%)
Jun 15, 2015 1.454 1.520 1.420 1.470 19,237 -0.03(-2.14%)
Jun 12, 2015 1.580 1.600 1.451 1.502 13,359 +0.00(+0.15%)
Jun 11, 2015 1.550 1.550 1.500 1.500 9,193 -0.07(-4.45%)
Jun 10, 2015 1.596 1.640 1.482 1.570 21,606 +0.04(+2.61%)
Jun 09, 2015 1.600 1.570 1.530 1.530 18,748 -0.04(-2.55%)
Jun 08, 2015 1.504 1.580 1.504 1.570 10,632 +0.03(+1.95%)
Jun 05, 2015 1.490 1.550 1.490 1.540 8,551 +0.05(+3.35%)
Jun 04, 2015 1.500 1.510 1.460 1.490 9,019 -0.01(-0.67%)
Jun 03, 2015 1.470 1.570 1.470 1.500 34,768 +0.07(+4.90%)
Jun 02, 2015 1.400 1.470 1.390 1.430 20,661 +0.01(+0.70%)
Jun 01, 2015 1.530 1.530 1.410 1.420 16,856 -0.06(-4.05%)
May 29, 2015 1.489 1.500 1.470 1.480 5,674 +0.00(+0.00%)
May 28, 2015 1.410 1.500 1.410 1.480 4,779 +0.04(+2.78%)
May 27, 2015 1.440 1.453 1.414 1.440 13,925 +0.06(+4.35%)
May 26, 2015 1.480 1.485 1.350 1.380 19,959 -0.08(-5.48%)
May 22, 2015 1.420 1.460 1.460 1.460 23,100 +0.01(+0.69%)
May 21, 2015 1.450 1.450 1.420 1.450 13,566 +0.03(+2.11%)
May 20, 2015 1.440 1.440 1.420 1.420 9,947 +0.00(+0.00%)
May 19, 2015 1.420 1.460 1.420 1.420 12,208 -0.04(-2.73%)
May 18, 2015 1.430 1.460 1.420 1.460 25,554 +0.04(+2.81%)
May 15, 2015 1.350 1.460 1.330 1.420 61,251 +0.04(+2.90%)
May 14, 2015 1.361 1.440 1.350 1.380 37,481 +0.00(+0.00%)
May 13, 2015 1.380 1.390 1.350 1.380 40,460 -0.02(-1.43%)
May 12, 2015 1.400 1.410 1.350 1.400 48,276 -0.06(-4.11%)
May 11, 2015 1.400 1.460 1.400 1.460 9,200 +0.02(+1.40%)
May 08, 2015 1.500 1.500 1.420 1.440 11,058 +0.01(+0.69%)
May 07, 2015 1.550 1.557 1.400 1.430 74,305 -0.17(-10.63%)
May 06, 2015 1.560 1.600 1.560 1.600 4,480 +0.00(+0.00%)
May 05, 2015 1.589 1.600 1.570 1.600 8,515 +0.02(+1.26%)
May 04, 2015 1.592 1.600 1.580 1.580 3,321 -0.01(-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.