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 (%)
May 31, 2016 1.880 2.030 1.880 2.030 26,937 +0.16(+8.64%)
May 27, 2016 1.810 1.869 1.869 1.869 8,400 +0.05(+2.66%)
May 26, 2016 1.890 1.890 1.820 1.820 2,685 -0.07(-3.60%)
May 25, 2016 1.940 1.940 1.870 1.888 13,316 -0.00(-0.11%)
May 24, 2016 1.900 1.920 1.880 1.890 17,656 -0.00(-0.18%)
May 23, 2016 1.860 1.910 1.860 1.893 6,926 -0.00(-0.11%)
May 20, 2016 1.880 1.940 1.860 1.895 37,324 +0.03(+1.80%)
May 19, 2016 1.850 1.870 1.830 1.862 7,085 -0.04(-2.00%)
May 18, 2016 1.850 1.920 1.828 1.900 41,754 +0.06(+3.26%)
May 17, 2016 1.880 1.880 1.800 1.840 12,692 -0.01(-0.54%)
May 16, 2016 1.840 1.980 1.660 1.850 53,388 +0.03(+1.65%)
May 13, 2016 1.580 1.720 1.580 1.820 79,829 +0.26(+16.67%)
May 12, 2016 1.740 1.870 1.560 1.560 35,562 -0.19(-10.86%)
May 11, 2016 1.879 1.879 1.700 1.750 9,885 -0.12(-6.42%)
May 10, 2016 1.900 1.910 1.720 1.870 29,398 +0.03(+1.63%)
May 09, 2016 1.840 1.880 1.821 1.840 13,121 -0.05(-2.65%)
May 06, 2016 1.850 1.890 1.805 1.890 15,744 +0.01(+0.53%)
May 05, 2016 2.080 2.090 1.750 1.880 104,081 -0.26(-12.15%)
May 04, 2016 1.880 2.140 1.870 2.140 44,942 +0.26(+13.83%)
May 03, 2016 1.950 1.950 1.880 1.880 8,626 -0.07(-3.59%)
May 02, 2016 1.920 2.000 1.880 1.950 8,216 -0.03(-1.52%)
Apr 29, 2016 1.950 2.020 1.945 1.980 33,052 +0.05(+2.59%)
Apr 28, 2016 1.960 2.030 1.900 1.930 16,573 -0.03(-1.53%)
Apr 27, 2016 2.040 2.070 1.950 1.960 55,688 -0.04(-2.00%)
Apr 26, 2016 1.820 2.200 1.820 2.000 345,900 +0.16(+8.70%)
Apr 25, 2016 1.880 1.880 1.810 1.840 40,427 -0.03(-1.60%)
Apr 22, 2016 1.750 1.890 1.750 1.870 33,761 +0.12(+6.86%)
Apr 21, 2016 1.900 1.940 1.730 1.750 24,688 -0.15(-7.89%)
Apr 20, 2016 1.900 1.980 1.900 1.900 92,107 -0.01(-0.52%)
Apr 19, 2016 1.763 1.990 1.763 1.910 137,886 +0.15(+8.52%)
Apr 18, 2016 1.700 1.895 1.700 1.760 124,594 +0.06(+3.53%)
Apr 15, 2016 1.670 1.700 1.650 1.700 38,567 +0.05(+3.03%)
Apr 14, 2016 1.620 1.680 1.620 1.650 18,850 +0.03(+1.85%)
Apr 13, 2016 1.550 1.700 1.530 1.620 35,064 +0.03(+1.89%)
Apr 12, 2016 1.530 1.590 1.530 1.590 3,231 +0.03(+1.92%)
Apr 11, 2016 1.560 1.710 1.500 1.560 8,463 -0.04(-2.50%)
Apr 08, 2016 1.630 1.650 1.530 1.600 27,230 -0.01(-0.62%)
Apr 07, 2016 1.510 1.720 1.510 1.610 24,445 +0.10(+6.70%)
Apr 06, 2016 1.731 1.731 1.500 1.509 75,171 -0.16(-9.65%)
Apr 05, 2016 1.650 1.750 1.650 1.670 67,139 +0.05(+3.09%)
Apr 04, 2016 1.560 1.950 1.560 1.620 184,625 +0.05(+3.18%)
Apr 01, 2016 1.630 1.650 1.538 1.570 58,887 -0.03(-1.88%)
Mar 31, 2016 1.550 1.640 1.450 1.600 91,024 +0.06(+3.90%)
Mar 30, 2016 1.500 1.540 1.490 1.540 25,966 +0.07(+4.76%)
Mar 29, 2016 1.340 1.500 1.320 1.470 80,150 +0.14(+10.53%)
Mar 28, 2016 1.210 1.330 1.210 1.330 22,851 +0.04(+3.10%)
Mar 24, 2016 1.220 1.290 1.290 1.290 33,900 +0.06(+4.88%)
Mar 23, 2016 1.300 1.312 1.150 1.230 79,940 -0.07(-5.38%)
Mar 22, 2016 1.400 1.440 1.240 1.300 29,199 -0.10(-7.14%)
Mar 21, 2016 1.420 1.440 1.400 1.400 53,839 -0.04(-2.78%)
Mar 18, 2016 1.460 1.490 1.440 1.440 23,083 -0.02(-1.37%)
Mar 17, 2016 1.400 1.503 1.400 1.460 69,457 +0.04(+2.82%)
Mar 16, 2016 1.361 1.430 1.361 1.420 4,678 +0.06(+4.41%)
Mar 15, 2016 1.270 1.380 1.270 1.360 22,245 +0.06(+4.62%)
Mar 14, 2016 1.390 1.390 1.290 1.300 23,377 -0.01(-0.76%)
Mar 11, 2016 1.390 1.460 1.310 1.310 33,752 -0.06(-4.38%)
Mar 10, 2016 1.250 1.380 1.250 1.370 77,391 +0.12(+9.60%)
Mar 09, 2016 1.230 1.280 1.180 1.250 34,912 +0.06(+5.04%)
Mar 08, 2016 1.230 1.250 1.190 1.190 57,208 +0.01(+0.85%)
Mar 07, 2016 1.150 1.300 1.100 1.180 84,600 +0.02(+1.72%)
Mar 04, 2016 1.190 1.190 1.150 1.160 53,780 +0.00(+0.00%)
Mar 03, 2016 1.160 1.170 1.100 1.160 14,924 +0.03(+2.65%)
Mar 02, 2016 1.100 1.180 1.100 1.130 45,522 +0.08(+7.62%)
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.