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 (%)
Jun 29, 2018 2.140 2.300 2.140 2.300 14,465 +0.16(+7.48%)
Jun 28, 2018 2.030 2.190 2.030 2.140 23,417 +0.09(+4.39%)
Jun 27, 2018 2.149 2.160 2.010 2.050 15,008 -0.05(-2.38%)
Jun 26, 2018 2.200 2.200 1.980 2.100 19,385 -0.12(-5.41%)
Jun 25, 2018 2.110 2.220 2.070 2.220 33,489 +0.26(+13.27%)
Jun 22, 2018 2.181 2.280 1.960 1.960 38,564 -0.25(-11.31%)
Jun 21, 2018 2.280 2.200 2.210 12,088 +0.01(+0.45%)
Jun 20, 2018 2.260 2.340 2.180 2.200 12,964 -0.06(-2.65%)
Jun 19, 2018 2.290 2.360 2.155 2.260 20,938 -0.01(-0.44%)
Jun 18, 2018 2.130 2.350 2.130 2.270 38,533 +0.10(+4.61%)
Jun 15, 2018 2.340 2.170 2.170 28,698 +0.00(+0.00%)
Jun 14, 2018 2.340 2.359 2.160 2.170 24,112 -0.18(-7.66%)
Jun 13, 2018 2.380 2.380 2.220 2.350 41,103 -0.01(-0.42%)
Jun 12, 2018 2.310 2.360 2.310 2.360 6,249 +0.06(+2.61%)
Jun 11, 2018 2.290 2.330 2.250 2.300 15,013 -0.01(-0.43%)
Jun 08, 2018 2.270 2.330 2.270 2.310 5,476 +0.01(+0.43%)
Jun 07, 2018 2.310 2.360 2.280 2.300 13,175 +0.00(+0.00%)
Jun 06, 2018 2.331 2.370 2.300 2.300 12,318 -0.01(-0.43%)
Jun 05, 2018 2.240 2.360 2.200 2.310 46,569 +0.05(+2.21%)
Jun 04, 2018 2.270 2.320 2.260 2.260 28,889 -0.07(-3.00%)
Jun 01, 2018 2.340 2.340 2.250 2.330 49,474 +0.00(+0.00%)
May 31, 2018 2.290 2.350 2.250 2.330 41,848 +0.06(+2.64%)
May 30, 2018 2.210 2.390 2.210 2.270 53,374 +0.06(+2.71%)
May 29, 2018 2.250 2.250 2.180 2.210 11,153 -0.07(-3.07%)
May 25, 2018 2.280 2.280 2.280 0 +0.10(+4.59%)
May 24, 2018 2.230 2.260 2.180 2.180 9,543 -0.05(-2.24%)
May 23, 2018 2.270 2.390 2.200 2.230 28,611 -0.06(-2.62%)
May 22, 2018 2.150 2.330 2.150 2.290 98,611 +0.14(+6.51%)
May 21, 2018 2.180 2.199 2.110 2.150 53,251 -0.04(-1.83%)
May 18, 2018 2.057 2.190 2.050 2.190 60,518 +0.15(+7.35%)
May 17, 2018 2.000 2.060 1.999 2.040 30,003 +0.05(+2.51%)
May 16, 2018 2.100 2.100 1.983 1.990 79,875 -0.08(-3.86%)
May 15, 2018 1.990 2.132 1.950 2.070 155,254 +0.17(+8.95%)
May 14, 2018 1.951 1.960 1.870 1.900 25,615 +0.03(+1.60%)
May 11, 2018 1.900 1.940 1.840 1.870 61,957 -0.03(-1.58%)
May 10, 2018 1.880 1.940 1.800 1.900 32,185 +0.05(+2.70%)
May 09, 2018 1.870 1.870 1.800 1.850 82,742 +0.05(+2.78%)
May 08, 2018 1.910 1.910 1.800 1.800 16,271 -0.13(-6.74%)
May 07, 2018 1.970 1.970 1.890 1.930 46,940 -0.02(-1.03%)
May 04, 2018 1.940 1.970 1.930 1.950 8,315 +0.00(+0.00%)
May 03, 2018 2.000 2.000 1.910 1.950 10,737 -0.05(-2.50%)
May 02, 2018 1.980 2.050 1.970 2.000 19,978 +0.00(+0.00%)
May 01, 2018 2.100 2.100 1.940 2.000 16,298 -0.12(-5.66%)
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%)
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.