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 (%)
Dec 30, 2016 2.750 2.750 2.750 0 +0.22(+8.70%)
Dec 29, 2016 2.530 2.580 2.450 2.530 25,550 -0.03(-1.17%)
Dec 28, 2016 2.600 2.650 2.530 2.560 33,568 -0.06(-2.29%)
Dec 27, 2016 2.700 2.700 2.550 2.620 43,536 -0.06(-2.24%)
Dec 23, 2016 2.680 2.680 2.680 0 +0.08(+3.08%)
Dec 22, 2016 2.550 2.618 2.550 2.600 25,345 +0.04(+1.56%)
Dec 21, 2016 2.690 2.690 2.377 2.560 133,458 -0.11(-4.12%)
Dec 20, 2016 2.660 2.690 2.610 2.670 28,496 -0.01(-0.37%)
Dec 19, 2016 2.840 2.840 2.580 2.680 47,493 -0.10(-3.60%)
Dec 16, 2016 2.810 2.940 2.780 2.780 40,269 -0.01(-0.42%)
Dec 15, 2016 2.880 2.880 2.750 2.792 58,243 -0.05(-1.70%)
Dec 14, 2016 2.890 2.930 2.790 2.840 124,178 -0.00(-0.00%)
Dec 13, 2016 2.580 2.950 2.580 2.840 313,590 +0.29(+11.37%)
Dec 12, 2016 2.700 2.700 2.500 2.550 25,491 -0.12(-4.49%)
Dec 09, 2016 2.650 2.709 2.590 2.670 100,972 +0.04(+1.52%)
Dec 08, 2016 2.600 2.680 2.570 2.630 52,013 +0.01(+0.38%)
Dec 07, 2016 2.550 2.620 2.540 2.620 12,625 +0.08(+3.15%)
Dec 06, 2016 2.590 2.640 2.450 2.540 21,162 -0.06(-2.31%)
Dec 05, 2016 2.540 2.680 2.540 2.600 23,621 +0.02(+0.78%)
Dec 02, 2016 2.530 2.650 2.450 2.580 57,968 +0.08(+3.20%)
Dec 01, 2016 2.620 2.690 2.440 2.500 82,729 -0.16(-6.02%)
Nov 30, 2016 2.670 2.690 2.580 2.660 82,721 +0.02(+0.76%)
Nov 29, 2016 2.540 2.640 2.480 2.640 55,683 +0.12(+4.76%)
Nov 28, 2016 2.650 2.677 2.520 2.520 40,314 -0.14(-5.26%)
Nov 25, 2016 2.620 2.680 2.612 2.660 25,919 +0.05(+1.92%)
Nov 23, 2016 2.610 2.610 2.610 0 +0.04(+1.56%)
Nov 22, 2016 2.580 2.588 2.524 2.570 17,838 +0.01(+0.39%)
Nov 21, 2016 2.510 2.640 2.510 2.560 97,114 +0.02(+0.79%)
Nov 18, 2016 2.575 2.580 2.430 2.540 51,753 -0.02(-0.78%)
Nov 17, 2016 2.482 2.580 2.440 2.560 65,909 +0.08(+3.23%)
Nov 16, 2016 2.500 2.550 2.462 2.480 71,920 -0.02(-0.80%)
Nov 15, 2016 2.450 2.520 2.420 2.500 100,212 +0.06(+2.46%)
Nov 14, 2016 2.250 2.450 2.190 2.440 238,623 +0.22(+9.91%)
Nov 11, 2016 2.200 2.340 2.110 2.220 380,178 +0.03(+1.37%)
Nov 10, 2016 1.750 2.220 1.750 2.190 327,639 +0.39(+21.67%)
Nov 09, 2016 1.760 1.870 1.710 1.800 131,799 +0.01(+0.56%)
Nov 08, 2016 1.750 1.820 1.730 1.790 20,817 -0.01(-0.56%)
Nov 07, 2016 1.813 1.890 1.770 1.800 66,630 -0.03(-1.64%)
Nov 04, 2016 1.720 1.830 1.692 1.830 68,016 +0.09(+5.17%)
Nov 03, 2016 1.660 1.740 1.620 1.740 63,762 +0.04(+2.35%)
Nov 02, 2016 1.670 1.718 1.610 1.700 89,732 +0.05(+3.03%)
Nov 01, 2016 1.668 1.668 1.600 1.650 37,625 +0.00(+0.00%)
Oct 31, 2016 1.600 1.678 1.500 1.650 83,810 +0.01(+0.87%)
Oct 28, 2016 1.630 1.661 1.550 1.636 43,285 +0.03(+1.60%)
Oct 27, 2016 1.720 1.724 1.580 1.610 33,120 -0.08(-4.73%)
Oct 26, 2016 1.650 1.740 1.610 1.690 21,892 +0.02(+1.20%)
Oct 25, 2016 1.659 1.700 1.659 1.670 22,675 +0.03(+1.83%)
Oct 24, 2016 1.620 1.660 1.609 1.640 8,171 +0.04(+2.50%)
Oct 21, 2016 1.700 1.700 1.580 1.600 45,751 -0.08(-4.76%)
Oct 20, 2016 1.700 1.700 1.600 1.680 17,812 +0.02(+1.20%)
Oct 19, 2016 1.620 1.700 1.620 1.660 91,387 +0.00(+0.00%)
Oct 18, 2016 1.670 1.720 1.584 1.660 71,335 +0.02(+1.22%)
Oct 17, 2016 1.660 1.660 1.635 1.640 24,082 -0.02(-1.20%)
Oct 14, 2016 1.650 1.700 1.650 1.660 13,235 +0.03(+1.84%)
Oct 13, 2016 1.615 1.680 1.550 1.630 62,750 +0.02(+1.24%)
Oct 12, 2016 1.600 1.620 1.550 1.610 25,675 +0.06(+3.87%)
Oct 11, 2016 1.650 1.650 1.510 1.550 20,611 -0.07(-4.32%)
Oct 10, 2016 1.638 1.651 1.550 1.620 71,778 -0.08(-4.71%)
Oct 07, 2016 1.640 1.700 1.580 1.700 9,408 +0.10(+6.25%)
Oct 06, 2016 1.650 1.650 1.580 1.600 94,686 -0.07(-4.19%)
Oct 05, 2016 1.690 1.700 1.650 1.670 35,918 +0.00(+0.00%)
Oct 04, 2016 1.671 1.690 1.650 1.670 6,873 -0.03(-1.76%)
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.