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 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%)
May 01, 2017 2.950 3.010 2.907 2.980 9,249 +0.08(+2.76%)
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%)
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.