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, 2019 3.410 3.550 3.400 3.400 29,872 -0.01(-0.29%)
Apr 29, 2019 3.480 3.500 3.360 3.410 14,271 -0.03(-0.87%)
Apr 26, 2019 3.440 3.440 3.300 3.440 12,100 +0.07(+2.08%)
Apr 25, 2019 3.420 3.482 3.370 3.370 12,103 -0.05(-1.46%)
Apr 24, 2019 3.490 3.500 3.420 3.420 7,620 -0.03(-0.87%)
Apr 23, 2019 3.367 3.530 3.367 3.450 18,042 +0.10(+2.99%)
Apr 22, 2019 3.490 3.530 3.350 3.350 20,898 -0.18(-5.10%)
Apr 18, 2019 3.400 3.633 3.400 3.530 12,700 +0.19(+5.69%)
Apr 17, 2019 3.400 3.400 3.310 3.340 8,251 -0.04(-1.18%)
Apr 16, 2019 3.230 3.515 3.140 3.380 10,514 +0.10(+3.05%)
Apr 15, 2019 3.420 3.550 3.180 3.280 49,193 -0.15(-4.37%)
Apr 12, 2019 3.730 3.740 3.430 3.430 34,800 -0.31(-8.29%)
Apr 11, 2019 3.650 3.740 3.510 3.740 39,249 +0.14(+3.89%)
Apr 10, 2019 3.800 3.800 3.520 3.600 17,289 -0.19(-5.01%)
Apr 09, 2019 3.730 3.790 3.683 3.790 8,797 +0.08(+2.16%)
Apr 08, 2019 3.820 3.860 3.650 3.710 19,343 -0.10(-2.62%)
Apr 05, 2019 3.730 3.864 3.707 3.810 43,300 +0.08(+2.14%)
Apr 04, 2019 3.720 3.730 3.616 3.730 15,884 +0.04(+1.08%)
Apr 03, 2019 3.710 3.710 3.571 3.690 32,109 +0.05(+1.37%)
Apr 02, 2019 3.580 3.689 3.577 3.640 26,854 +0.04(+1.11%)
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.