Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellicheck Mobilisia (NQ: IDN )

2.770 -0.070 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
May 29, 2020 5.950 6.205 5.850 6.140 116,100 +0.19(+3.19%)
May 28, 2020 6.280 6.400 5.730 5.950 355,509 -0.35(-5.56%)
May 27, 2020 6.570 6.710 6.250 6.300 204,385 -0.22(-3.37%)
May 26, 2020 7.230 7.280 6.320 6.520 335,869 -0.51(-7.25%)
May 22, 2020 6.890 7.150 6.830 7.030 100,100 +0.10(+1.44%)
May 21, 2020 7.290 7.290 6.700 6.930 243,086 -0.33(-4.55%)
May 20, 2020 7.330 7.530 7.100 7.260 191,547 +0.07(+0.97%)
May 19, 2020 7.410 7.570 7.100 7.190 318,225 -0.03(-0.42%)
May 18, 2020 7.050 7.310 6.911 7.220 291,484 +0.49(+7.28%)
May 15, 2020 6.580 6.800 6.340 6.730 121,300 +0.10(+1.51%)
May 14, 2020 5.970 6.850 5.810 6.630 224,544 +0.45(+7.28%)
May 13, 2020 7.300 7.360 5.860 6.180 483,807 -1.02(-14.17%)
May 12, 2020 7.950 7.960 7.040 7.200 441,187 -0.60(-7.69%)
May 11, 2020 7.550 8.190 7.070 7.800 458,618 +0.31(+4.14%)
May 08, 2020 7.230 7.640 7.100 7.490 446,700 +0.39(+5.49%)
May 07, 2020 6.790 7.100 6.400 7.100 446,037 +0.66(+10.25%)
May 06, 2020 6.420 6.600 6.190 6.440 295,491 +0.29(+4.72%)
May 05, 2020 6.000 6.460 5.990 6.150 246,483 +0.26(+4.41%)
May 04, 2020 6.000 6.038 5.600 5.890 119,670 -0.19(-3.13%)
May 01, 2020 6.150 6.450 5.630 6.080 257,000 -0.06(-0.98%)
Apr 30, 2020 6.350 6.400 5.930 6.140 231,663 -0.08(-1.21%)
Apr 29, 2020 6.120 6.410 5.900 6.215 539,506 +0.35(+6.06%)
Apr 28, 2020 5.290 5.980 5.270 5.860 317,213 +0.70(+13.57%)
Apr 27, 2020 4.990 5.210 4.820 5.160 302,426 +0.24(+4.88%)
Apr 24, 2020 4.710 4.990 4.565 4.920 186,400 +0.20(+4.24%)
Apr 23, 2020 4.500 4.730 4.290 4.720 100,147 +0.22(+4.89%)
Apr 22, 2020 4.160 4.510 4.160 4.500 230,157 +0.41(+10.02%)
Apr 21, 2020 4.290 4.430 4.000 4.090 245,275 -0.44(-9.71%)
Apr 20, 2020 4.750 4.880 4.100 4.530 325,787 -0.28(-5.82%)
Apr 17, 2020 4.840 5.150 4.600 4.810 324,000 +0.18(+3.89%)
Apr 16, 2020 4.360 4.740 4.140 4.630 315,818 +0.36(+8.43%)
Apr 15, 2020 3.680 4.350 3.613 4.270 216,210 +0.41(+10.62%)
Apr 14, 2020 4.100 4.190 3.810 3.860 229,584 +0.22(+6.04%)
Apr 13, 2020 4.190 4.190 3.400 3.640 295,256 -0.51(-12.29%)
Apr 09, 2020 3.570 4.200 3.400 4.150 491,000 +0.91(+28.09%)
Apr 08, 2020 3.040 3.400 3.000 3.240 200,028 +0.20(+6.58%)
Apr 07, 2020 3.410 3.550 2.850 3.040 445,317 +0.22(+7.80%)
Apr 06, 2020 2.460 3.020 2.261 2.820 366,693 +0.71(+33.65%)
Apr 03, 2020 2.750 2.760 1.910 2.110 803,300 -0.59(-21.85%)
Apr 02, 2020 3.090 3.353 2.660 2.700 137,091 -0.35(-11.48%)
Apr 01, 2020 3.250 3.349 3.000 3.050 148,353 -0.34(-10.03%)
Mar 31, 2020 3.470 3.770 3.334 3.390 92,543 -0.08(-2.31%)
Mar 30, 2020 4.200 4.200 3.360 3.470 217,381 -0.44(-11.25%)
Mar 27, 2020 4.100 4.100 3.410 3.910 302,200 -0.27(-6.46%)
Mar 26, 2020 3.840 4.250 3.430 4.180 312,789 +0.42(+11.17%)
Mar 25, 2020 3.760 4.290 3.410 3.760 500,787 +0.26(+7.43%)
Mar 24, 2020 3.310 3.841 3.130 3.500 323,497 +0.75(+27.27%)
Mar 23, 2020 4.010 4.080 2.750 2.750 221,514 -1.27(-31.59%)
Mar 20, 2020 4.120 4.530 3.930 4.020 176,300 -0.04(-0.99%)
Mar 19, 2020 3.600 4.260 3.460 4.060 121,543 +0.63(+18.37%)
Mar 18, 2020 4.040 4.250 3.140 3.430 203,346 -0.93(-21.33%)
Mar 17, 2020 4.610 5.020 4.060 4.360 152,897 -0.32(-6.84%)
Mar 16, 2020 5.500 5.500 4.600 4.680 66,338 -1.12(-19.31%)
Mar 13, 2020 6.180 6.529 5.650 5.800 92,900 -0.27(-4.45%)
Mar 12, 2020 6.550 6.550 5.048 6.070 131,920 +0.42(+7.43%)
Mar 11, 2020 6.500 6.550 5.580 5.650 166,107 -0.87(-13.34%)
Mar 10, 2020 6.300 6.530 6.000 6.520 106,727 +0.41(+6.71%)
Mar 09, 2020 6.470 6.470 5.340 6.110 101,826 -0.71(-10.41%)
Mar 06, 2020 7.340 7.570 6.660 6.820 91,500 -0.76(-10.03%)
Mar 05, 2020 7.530 7.670 7.400 7.580 61,142 -0.03(-0.39%)
Mar 04, 2020 7.690 7.790 7.540 7.610 54,788 +0.00(+0.00%)
Mar 03, 2020 7.950 8.181 7.570 7.610 65,348 -0.26(-3.30%)
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.