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 30, 2018 2.030 2.120 2.020 2.120 7,341 +0.05(+2.42%)
Apr 27, 2018 2.010 2.070 2.000 2.070 10,548 +0.07(+3.50%)
Apr 26, 2018 1.940 2.050 1.940 2.000 7,092 +0.07(+3.63%)
Apr 25, 2018 1.940 1.980 1.890 1.930 9,924 +0.04(+2.12%)
Apr 24, 2018 1.950 2.000 1.890 1.890 22,796 -0.07(-3.57%)
Apr 23, 2018 2.090 2.090 1.950 1.960 22,213 -0.13(-6.22%)
Apr 20, 2018 2.103 2.110 2.080 2.090 20,523 +0.01(+0.48%)
Apr 19, 2018 1.960 2.100 1.960 2.080 39,196 +0.13(+6.67%)
Apr 18, 2018 2.020 2.030 1.950 1.950 6,162 -0.09(-4.41%)
Apr 17, 2018 2.050 2.100 2.030 2.040 10,372 +0.01(+0.49%)
Apr 16, 2018 1.927 2.110 1.900 2.030 17,915 +0.09(+4.64%)
Apr 13, 2018 1.980 1.990 1.910 1.940 14,776 -0.07(-3.48%)
Apr 12, 2018 1.980 2.030 1.960 2.010 12,503 +0.05(+2.55%)
Apr 11, 2018 2.040 2.040 1.960 1.960 9,403 -0.10(-4.85%)
Apr 10, 2018 2.050 2.130 2.000 2.060 34,044 +0.01(+0.49%)
Apr 09, 2018 2.090 2.090 2.040 2.050 43,723 +0.11(+5.67%)
Apr 06, 2018 1.890 2.020 1.820 1.940 26,902 +0.03(+1.57%)
Apr 05, 2018 1.800 1.920 1.800 1.910 18,422 +0.09(+4.95%)
Apr 04, 2018 1.750 1.820 1.680 1.820 9,418 +0.08(+4.60%)
Apr 03, 2018 1.790 1.847 1.700 1.740 29,686 -0.02(-1.14%)
Apr 02, 2018 1.800 1.800 1.711 1.760 40,244 -0.04(-2.22%)
Mar 29, 2018 1.800 1.800 1.800 0 +0.16(+9.76%)
Mar 28, 2018 1.590 1.666 1.500 1.640 69,326 +0.04(+2.50%)
Mar 27, 2018 1.680 1.800 1.530 1.600 274,541 -0.05(-3.03%)
Mar 26, 2018 1.990 2.000 1.560 1.650 515,851 -0.25(-13.16%)
Mar 23, 2018 2.160 2.300 1.820 1.900 293,078 -0.36(-15.93%)
Mar 22, 2018 2.410 2.410 2.200 2.260 198,514 -0.19(-7.76%)
Mar 21, 2018 2.420 2.490 2.360 2.450 99,113 +0.00(+0.00%)
Mar 20, 2018 2.620 2.620 2.330 2.450 116,434 -0.17(-6.49%)
Mar 19, 2018 2.800 2.800 2.580 2.620 40,968 -0.24(-8.39%)
Mar 16, 2018 2.624 2.860 2.600 2.860 29,499 +0.26(+10.00%)
Mar 15, 2018 2.620 2.840 2.580 2.600 61,412 -0.04(-1.52%)
Mar 14, 2018 2.660 2.660 2.580 2.640 13,578 -0.04(-1.49%)
Mar 13, 2018 2.820 2.820 2.650 2.680 11,742 -0.17(-5.96%)
Mar 12, 2018 2.670 2.850 2.649 2.850 16,031 +0.25(+9.62%)
Mar 09, 2018 2.710 2.730 2.600 2.600 25,711 -0.14(-5.11%)
Mar 08, 2018 2.670 2.740 2.640 2.740 26,064 +0.07(+2.62%)
Mar 07, 2018 2.670 23,667 +0.09(+3.49%)
Mar 06, 2018 2.800 2.860 2.580 2.580 68,843 -0.29(-10.10%)
Mar 05, 2018 2.830 2.870 2.660 2.870 27,350 +0.09(+3.24%)
Mar 02, 2018 2.869 2.869 2.713 2.780 29,771 -0.06(-2.11%)
Mar 01, 2018 2.590 2.850 2.590 2.840 51,363 +0.28(+10.94%)
Feb 28, 2018 2.700 2.750 2.560 2.560 35,366 -0.16(-5.98%)
Feb 27, 2018 2.835 2.860 2.610 2.723 14,227 -0.03(-0.99%)
Feb 26, 2018 2.780 2.780 2.595 2.750 12,795 -0.01(-0.36%)
Feb 23, 2018 2.720 2.841 2.720 2.760 32,651 +0.06(+2.22%)
Feb 22, 2018 2.870 2.870 2.700 2.700 30,146 -0.17(-5.92%)
Feb 21, 2018 2.750 2.870 2.690 2.870 117,793 +0.17(+6.30%)
Feb 20, 2018 2.500 2.750 2.500 2.700 152,546 +0.14(+5.47%)
Feb 16, 2018 2.560 2.560 2.560 0 +0.08(+3.23%)
Feb 15, 2018 2.470 2.530 2.350 2.480 62,684 +0.08(+3.33%)
Feb 14, 2018 2.490 2.540 2.400 2.400 19,857 -0.08(-3.23%)
Feb 13, 2018 2.500 2.590 2.462 2.480 44,993 -0.04(-1.59%)
Feb 12, 2018 2.420 2.530 2.420 2.520 11,154 +0.19(+8.15%)
Feb 09, 2018 2.680 2.680 2.321 2.330 15,324 -0.28(-10.73%)
Feb 08, 2018 2.310 2.620 2.310 2.610 47,732 +0.22(+9.21%)
Feb 07, 2018 2.480 2.480 2.320 2.390 16,774 -0.09(-3.63%)
Feb 06, 2018 2.284 2.500 2.206 2.480 54,231 +0.08(+3.33%)
Feb 05, 2018 2.680 2.680 2.371 2.400 25,078 -0.20(-7.69%)
Feb 02, 2018 2.590 2.890 2.450 2.600 296,133 +0.04(+1.41%)
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.