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 (%)
Jun 30, 2016 1.440 1.460 1.360 1.380 13,907 -0.03(-2.34%)
Jun 29, 2016 1.425 1.520 1.230 1.413 125,734 -0.02(-1.19%)
Jun 28, 2016 1.470 1.420 1.390 1.430 11,223 +0.01(+0.70%)
Jun 27, 2016 1.440 1.440 1.270 1.420 66,047 -0.04(-2.74%)
Jun 24, 2016 1.420 1.500 1.410 1.460 37,612 -0.01(-0.68%)
Jun 23, 2016 1.490 1.530 1.450 1.470 34,529 -0.04(-2.65%)
Jun 22, 2016 1.490 1.580 1.460 1.510 51,752 +0.01(+0.67%)
Jun 21, 2016 1.530 1.580 1.500 1.500 30,273 -0.05(-3.23%)
Jun 20, 2016 1.600 1.600 1.510 1.550 101,788 -0.05(-3.13%)
Jun 17, 2016 1.610 1.653 1.570 1.600 61,689 -0.03(-1.84%)
Jun 16, 2016 1.590 1.630 1.500 1.630 148,939 +0.07(+4.49%)
Jun 15, 2016 1.650 1.650 1.450 1.560 635,795 -0.27(-14.75%)
Jun 14, 2016 1.970 1.970 1.830 1.830 35,682 -0.12(-6.15%)
Jun 13, 2016 1.950 2.110 1.910 1.950 99,207 +0.05(+2.64%)
Jun 10, 2016 1.930 1.930 1.890 1.900 9,682 -0.04(-2.07%)
Jun 09, 2016 2.000 2.000 1.929 1.940 11,779 +0.01(+0.52%)
Jun 08, 2016 1.890 2.020 1.870 1.930 33,775 +0.07(+3.96%)
Jun 07, 2016 1.900 1.900 1.840 1.856 10,977 -0.00(-0.19%)
Jun 06, 2016 1.830 1.867 1.820 1.860 8,192 +0.01(+0.54%)
Jun 03, 2016 1.820 1.890 1.820 1.850 10,034 -0.02(-1.07%)
Jun 02, 2016 1.880 1.940 1.850 1.870 10,741 +0.05(+2.75%)
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.