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 (%)
Apr 28, 2017 2.960 3.000 2.811 2.900 26,673 +0.00(+0.00%)
Apr 27, 2017 2.990 3.050 2.719 2.900 26,316 -0.09(-3.01%)
Apr 26, 2017 3.085 3.085 2.980 2.990 18,132 -0.10(-3.24%)
Apr 25, 2017 3.150 3.150 3.056 3.090 37,770 +0.01(+0.32%)
Apr 24, 2017 3.050 3.150 3.050 3.080 9,090 +0.08(+2.67%)
Apr 21, 2017 3.200 3.200 3.000 3.000 51,121 -0.23(-7.12%)
Apr 20, 2017 3.250 3.260 3.060 3.230 73,199 +0.04(+1.25%)
Apr 19, 2017 3.140 3.190 3.100 3.190 12,091 +0.10(+3.24%)
Apr 18, 2017 3.100 3.120 3.040 3.090 18,331 -0.03(-0.96%)
Apr 17, 2017 3.220 3.220 3.110 3.120 11,589 -0.07(-2.19%)
Apr 13, 2017 3.007 3.240 3.000 3.190 96,180 +0.13(+4.25%)
Apr 12, 2017 3.150 3.170 3.030 3.060 49,960 -0.02(-0.65%)
Apr 11, 2017 3.040 3.150 2.950 3.080 111,302 +0.08(+2.67%)
Apr 10, 2017 2.950 3.030 2.950 3.000 150,251 +0.05(+1.69%)
Apr 07, 2017 2.920 2.961 2.860 2.950 56,486 +0.03(+1.03%)
Apr 06, 2017 3.000 3.000 2.790 2.920 101,251 +0.02(+0.69%)
Apr 05, 2017 2.900 3.000 2.800 2.900 146,861 +0.09(+3.20%)
Apr 04, 2017 2.820 2.900 2.750 2.810 66,284 +0.03(+1.08%)
Apr 03, 2017 2.630 2.975 2.480 2.780 282,296 +0.17(+6.51%)
Mar 31, 2017 1.980 2.700 1.920 2.610 317,078 +0.63(+31.82%)
Mar 30, 2017 2.140 2.300 1.800 1.980 360,516 -0.34(-14.66%)
Mar 29, 2017 2.330 2.371 2.310 2.320 8,930 +0.01(+0.43%)
Mar 28, 2017 2.368 2.422 2.310 2.310 7,836 -0.05(-2.12%)
Mar 27, 2017 2.260 2.360 2.210 2.360 17,398 +0.03(+1.13%)
Mar 24, 2017 2.300 2.334 2.240 2.334 14,645 +0.03(+1.46%)
Mar 23, 2017 2.292 2.320 2.260 2.300 11,754 +0.01(+0.44%)
Mar 22, 2017 2.260 2.300 2.250 2.290 30,433 +0.02(+0.88%)
Mar 21, 2017 2.340 2.390 2.250 2.270 46,523 -0.12(-5.02%)
Mar 20, 2017 2.420 2.430 2.250 2.390 12,082 -0.07(-2.84%)
Mar 17, 2017 2.470 2.610 2.220 2.460 71,541 -0.01(-0.40%)
Mar 16, 2017 2.480 2.530 2.450 2.470 13,661 -0.01(-0.40%)
Mar 15, 2017 2.440 2.530 2.440 2.480 23,419 -0.01(-0.40%)
Mar 14, 2017 2.520 2.520 2.450 2.490 15,016 -0.04(-1.58%)
Mar 13, 2017 2.500 2.595 2.480 2.530 10,867 +0.05(+2.02%)
Mar 10, 2017 2.420 2.550 2.410 2.480 32,754 +0.03(+1.22%)
Mar 09, 2017 2.431 2.470 2.400 2.450 15,261 +0.00(+0.00%)
Mar 08, 2017 2.340 2.455 2.330 2.450 15,589 +0.11(+4.70%)
Mar 07, 2017 2.410 2.410 2.233 2.340 22,233 -0.06(-2.50%)
Mar 06, 2017 2.460 2.500 2.190 2.400 100,053 -0.04(-1.64%)
Mar 03, 2017 2.430 2.466 2.410 2.440 13,362 -0.01(-0.41%)
Mar 02, 2017 2.670 2.680 2.450 2.450 18,105 -0.16(-6.13%)
Mar 01, 2017 2.470 2.700 2.470 2.610 31,941 +0.14(+5.67%)
Feb 28, 2017 2.600 2.620 2.470 2.470 24,853 -0.13(-5.00%)
Feb 27, 2017 2.560 2.660 2.520 2.600 13,455 +0.02(+0.78%)
Feb 24, 2017 2.510 2.700 2.510 2.580 17,761 +0.05(+1.98%)
Feb 23, 2017 2.585 2.590 2.450 2.530 29,898 -0.07(-2.69%)
Feb 22, 2017 2.690 2.790 2.600 2.600 24,864 -0.09(-3.35%)
Feb 21, 2017 2.830 2.840 2.630 2.690 24,087 -0.11(-3.93%)
Feb 17, 2017 2.800 2.800 2.800 0 +0.15(+5.66%)
Feb 16, 2017 2.670 2.680 2.630 2.650 9,923 -0.02(-0.75%)
Feb 15, 2017 2.600 2.700 2.559 2.670 19,099 +0.02(+0.75%)
Feb 14, 2017 2.730 2.840 2.550 2.650 100,253 -0.10(-3.64%)
Feb 13, 2017 2.850 2.869 2.730 2.750 61,884 -0.10(-3.51%)
Feb 10, 2017 2.820 2.850 2.720 2.850 52,677 +0.04(+1.42%)
Feb 09, 2017 2.840 2.840 2.750 2.810 41,744 +0.00(+0.00%)
Feb 08, 2017 2.800 2.830 2.800 2.810 9,728 +0.01(+0.36%)
Feb 07, 2017 2.780 2.809 2.780 2.800 17,186 -0.00(-0.00%)
Feb 06, 2017 2.800 2.850 2.790 2.800 8,659 -0.03(-1.06%)
Feb 03, 2017 2.850 2.885 2.800 2.830 16,470 -0.02(-0.70%)
Feb 02, 2017 2.820 2.850 2.770 2.850 4,316 +0.03(+1.06%)
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.