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, 2016 1.710 1.740 1.710 1.720 15,568 +0.00(+0.00%)
Sep 29, 2016 1.670 1.720 1.650 1.720 25,851 +0.04(+2.38%)
Sep 28, 2016 1.700 1.730 1.650 1.680 22,016 -0.04(-2.33%)
Sep 27, 2016 1.730 1.730 1.660 1.720 10,183 -0.01(-0.58%)
Sep 26, 2016 1.720 1.730 1.700 1.730 8,705 -0.01(-0.57%)
Sep 23, 2016 1.740 1.750 1.680 1.740 20,851 +0.02(+1.16%)
Sep 22, 2016 1.760 1.800 1.720 1.720 7,685 -0.07(-3.91%)
Sep 21, 2016 1.831 1.850 1.750 1.790 15,972 +0.00(+0.00%)
Sep 20, 2016 1.760 1.830 1.700 1.790 83,687 +0.04(+2.29%)
Sep 19, 2016 1.750 1.770 1.650 1.750 27,902 -0.03(-1.69%)
Sep 16, 2016 1.630 1.879 1.630 1.780 224,359 +0.08(+4.70%)
Sep 15, 2016 1.680 1.700 1.610 1.700 30,551 +0.05(+3.04%)
Sep 14, 2016 1.610 1.680 1.510 1.650 40,847 +0.07(+4.60%)
Sep 13, 2016 1.605 1.700 1.560 1.577 56,351 -0.04(-2.63%)
Sep 12, 2016 1.630 1.690 1.560 1.620 48,416 -0.00(-0.01%)
Sep 09, 2016 1.670 1.723 1.550 1.620 34,234 -0.08(-4.70%)
Sep 08, 2016 1.540 1.790 1.520 1.700 128,825 +0.16(+10.39%)
Sep 07, 2016 1.620 1.658 1.540 1.540 32,775 -0.07(-4.35%)
Sep 06, 2016 1.650 1.650 1.610 1.610 10,854 -0.06(-3.59%)
Sep 02, 2016 1.660 1.670 1.670 1.670 10,400 +0.00(+0.00%)
Sep 01, 2016 1.790 1.790 1.670 1.670 28,360 -0.13(-7.22%)
Aug 31, 2016 1.679 1.800 1.660 1.800 24,998 +0.13(+7.58%)
Aug 30, 2016 1.688 1.688 1.650 1.673 5,580 +0.00(+0.19%)
Aug 29, 2016 1.660 1.675 1.650 1.670 4,360 +0.00(+0.00%)
Aug 26, 2016 1.700 1.700 1.660 1.670 30,915 -0.04(-2.34%)
Aug 25, 2016 1.720 1.720 1.665 1.710 55,892 +0.02(+1.18%)
Aug 24, 2016 1.670 1.700 1.670 1.690 27,407 +0.07(+4.32%)
Aug 23, 2016 1.667 1.670 1.620 1.620 9,170 -0.02(-1.16%)
Aug 22, 2016 1.650 1.650 1.594 1.639 72,572 -0.06(-3.59%)
Aug 19, 2016 1.610 1.700 1.610 1.700 34,038 +0.07(+4.29%)
Aug 18, 2016 1.620 1.630 1.600 1.630 10,672 -0.01(-0.61%)
Aug 17, 2016 1.660 1.700 1.600 1.640 33,594 -0.02(-1.20%)
Aug 16, 2016 1.530 1.760 1.530 1.660 138,509 +0.11(+7.10%)
Aug 15, 2016 1.480 1.570 1.440 1.550 143,676 +0.11(+7.64%)
Aug 12, 2016 1.330 1.500 1.330 1.440 107,613 +0.07(+5.10%)
Aug 11, 2016 1.520 1.536 1.200 1.370 264,983 -0.22(-13.83%)
Aug 10, 2016 1.588 1.590 1.587 1.590 5,886 -0.01(-0.63%)
Aug 09, 2016 1.589 1.600 1.570 1.600 4,373 +0.01(+0.63%)
Aug 08, 2016 1.591 1.610 1.560 1.590 16,205 -0.01(-0.63%)
Aug 05, 2016 1.550 1.610 1.540 1.600 5,388 +0.05(+3.23%)
Aug 04, 2016 1.510 1.570 1.510 1.550 3,336 -0.00(-0.29%)
Aug 03, 2016 1.580 1.600 1.500 1.554 13,075 -0.03(-1.61%)
Aug 02, 2016 1.580 1.599 1.540 1.580 2,063 +0.02(+1.28%)
Aug 01, 2016 1.554 1.571 1.554 1.560 1,454 -0.01(-0.63%)
Jul 29, 2016 1.550 1.570 1.500 1.570 7,460 -0.03(-1.82%)
Jul 28, 2016 1.560 1.599 1.500 1.599 15,746 +0.01(+0.57%)
Jul 27, 2016 1.600 1.600 1.555 1.590 18,797 -0.01(-0.63%)
Jul 26, 2016 1.606 1.614 1.570 1.600 5,475 +0.00(+0.00%)
Jul 25, 2016 1.590 1.610 1.553 1.600 36,715 +0.01(+0.64%)
Jul 22, 2016 1.590 1.590 1.524 1.590 38,551 +0.01(+0.63%)
Jul 21, 2016 1.620 1.620 1.520 1.580 27,375 -0.02(-1.35%)
Jul 20, 2016 1.600 1.621 1.560 1.602 32,959 +0.05(+3.33%)
Jul 19, 2016 1.550 1.590 1.500 1.550 42,385 -0.04(-2.52%)
Jul 18, 2016 1.630 1.661 1.490 1.590 47,231 -0.06(-3.66%)
Jul 15, 2016 1.650 1.660 1.600 1.650 124,013 +0.03(+1.88%)
Jul 14, 2016 1.550 1.625 1.550 1.620 74,358 +0.06(+3.85%)
Jul 13, 2016 1.530 1.650 1.510 1.560 63,813 +0.03(+1.96%)
Jul 12, 2016 1.500 1.560 1.500 1.530 48,264 +0.03(+2.00%)
Jul 11, 2016 1.550 1.575 1.440 1.500 106,892 -0.06(-3.85%)
Jul 08, 2016 1.410 1.410 1.410 1.560 279,983 +0.15(+10.65%)
Jul 07, 2016 1.330 1.410 1.300 1.410 42,496 +0.04(+2.91%)
Jul 06, 2016 1.290 1.590 1.260 1.370 76,359 +0.10(+7.87%)
Jul 05, 2016 1.360 1.360 1.270 1.270 52,889 -0.12(-8.63%)
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.