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 (%)
Jul 31, 2017 3.360 3.370 2.920 3.110 167,372 -0.26(-7.72%)
Jul 28, 2017 3.439 3.439 3.250 3.370 16,792 -0.06(-1.75%)
Jul 27, 2017 3.360 3.480 3.200 3.430 97,277 +0.11(+3.31%)
Jul 26, 2017 3.430 3.460 3.254 3.320 23,555 -0.07(-2.06%)
Jul 25, 2017 3.580 3.580 3.390 3.390 27,310 -0.08(-2.31%)
Jul 24, 2017 3.530 3.575 3.470 3.470 49,476 -0.03(-0.86%)
Jul 21, 2017 3.470 3.570 3.470 3.500 37,505 +0.01(+0.29%)
Jul 20, 2017 3.450 3.520 3.430 3.490 12,207 +0.01(+0.29%)
Jul 19, 2017 3.480 3.560 3.445 3.480 95,518 +0.03(+0.87%)
Jul 18, 2017 3.510 3.550 3.450 3.450 124,443 -0.03(-0.86%)
Jul 17, 2017 3.500 3.510 3.350 3.480 66,401 -0.03(-0.85%)
Jul 14, 2017 3.630 3.630 3.431 3.510 61,445 -0.16(-4.36%)
Jul 13, 2017 3.750 3.750 3.620 3.670 68,670 -0.08(-2.13%)
Jul 12, 2017 3.700 3.780 3.660 3.750 27,362 +0.10(+2.74%)
Jul 11, 2017 3.790 3.876 3.650 3.650 95,227 -0.11(-2.93%)
Jul 10, 2017 3.800 3.830 3.730 3.760 40,881 -0.08(-2.09%)
Jul 07, 2017 3.860 3.860 3.740 3.840 12,603 +0.06(+1.59%)
Jul 06, 2017 3.710 3.840 3.710 3.780 32,409 -0.04(-1.05%)
Jul 05, 2017 3.800 3.841 3.720 3.820 46,059 +0.02(+0.53%)
Jul 03, 2017 3.950 3.950 3.600 3.800 43,429 -0.09(-2.31%)
Jun 30, 2017 3.800 3.900 3.730 3.890 70,601 +0.06(+1.59%)
Jun 29, 2017 3.770 3.850 3.710 3.829 13,519 +0.05(+1.30%)
Jun 28, 2017 3.670 3.830 3.620 3.780 18,124 +0.08(+2.16%)
Jun 27, 2017 3.750 3.850 3.700 3.700 20,787 -0.05(-1.33%)
Jun 26, 2017 3.940 3.940 3.650 3.750 33,329 -0.24(-6.02%)
Jun 23, 2017 3.800 3.990 3.680 3.990 76,478 +0.09(+2.31%)
Jun 22, 2017 3.830 3.930 3.788 3.900 15,379 +0.15(+4.00%)
Jun 21, 2017 3.850 3.900 3.690 3.750 20,391 -0.16(-4.09%)
Jun 20, 2017 3.950 3.990 3.810 3.910 32,999 -0.12(-2.98%)
Jun 19, 2017 3.860 4.030 3.747 4.030 21,429 +0.17(+4.40%)
Jun 16, 2017 3.850 3.900 3.790 3.860 12,691 -0.03(-0.77%)
Jun 15, 2017 3.660 3.890 3.660 3.890 25,440 +0.17(+4.57%)
Jun 14, 2017 3.870 3.910 3.637 3.720 13,932 -0.05(-1.33%)
Jun 13, 2017 3.750 3.810 3.631 3.770 15,427 +0.11(+3.01%)
Jun 12, 2017 3.870 3.870 3.510 3.660 55,298 -0.17(-4.44%)
Jun 09, 2017 3.993 4.010 3.750 3.830 39,507 -0.08(-2.05%)
Jun 08, 2017 4.100 4.100 3.890 3.910 32,305 -0.17(-4.17%)
Jun 07, 2017 3.980 4.210 3.950 4.080 57,705 +0.10(+2.51%)
Jun 06, 2017 4.150 4.550 3.970 3.980 171,613 -0.21(-5.01%)
Jun 05, 2017 4.200 4.250 4.130 4.190 35,711 +0.06(+1.45%)
Jun 02, 2017 4.260 4.270 4.130 4.130 15,602 -0.07(-1.67%)
Jun 01, 2017 4.250 4.270 3.990 4.200 37,381 +0.07(+1.69%)
May 31, 2017 4.220 4.230 4.100 4.130 15,013 -0.01(-0.24%)
May 30, 2017 4.040 4.140 4.040 4.140 22,851 +0.10(+2.48%)
May 26, 2017 4.140 4.140 3.900 4.040 50,075 -0.06(-1.46%)
May 25, 2017 4.340 4.390 3.960 4.100 140,417 -0.05(-1.20%)
May 24, 2017 3.880 4.400 3.830 4.150 411,317 +0.35(+9.21%)
May 23, 2017 3.620 3.900 3.620 3.800 45,214 +0.05(+1.33%)
May 22, 2017 3.880 3.881 3.610 3.750 48,549 -0.15(-3.85%)
May 19, 2017 3.700 3.940 3.650 3.900 37,339 +0.25(+6.85%)
May 18, 2017 3.800 3.800 3.540 3.650 22,751 -0.16(-4.20%)
May 17, 2017 3.800 3.850 3.621 3.810 19,305 -0.06(-1.55%)
May 16, 2017 4.000 4.000 3.800 3.870 44,232 +0.00(+0.00%)
May 15, 2017 3.560 4.140 3.560 3.870 191,243 +0.31(+8.71%)
May 12, 2017 3.230 3.590 3.020 3.560 62,815 +0.31(+9.54%)
May 11, 2017 3.250 3.550 3.250 3.250 97,058 -0.22(-6.34%)
May 10, 2017 3.550 3.550 3.390 3.470 24,270 -0.03(-0.86%)
May 09, 2017 3.700 3.700 3.190 3.500 162,823 -0.05(-1.41%)
May 08, 2017 3.360 3.729 3.360 3.550 131,118 +0.20(+5.97%)
May 05, 2017 3.080 3.420 3.040 3.350 161,557 +0.31(+10.20%)
May 04, 2017 3.030 3.080 2.970 3.040 26,686 -0.06(-1.94%)
May 03, 2017 3.126 3.126 3.040 3.100 19,982 +0.01(+0.32%)
May 02, 2017 3.024 3.110 3.012 3.090 14,649 +0.11(+3.69%)
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.