Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellicheck Mobilisia (NQ: IDN )

3.180 +0.030 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 7.770 7.770 7.200 7.240 130,600 -0.51(-6.58%)
Oct 29, 2020 7.400 7.830 7.400 7.750 279,084 +0.38(+5.16%)
Oct 28, 2020 8.000 8.030 7.370 7.370 268,292 -0.76(-9.35%)
Oct 27, 2020 7.900 8.190 7.900 8.130 125,593 +0.34(+4.36%)
Oct 26, 2020 8.090 8.150 7.500 7.790 145,703 -0.36(-4.42%)
Oct 23, 2020 8.200 8.290 8.020 8.150 75,100 -0.01(-0.12%)
Oct 22, 2020 8.250 8.280 8.020 8.160 85,626 +0.02(+0.25%)
Oct 21, 2020 8.160 8.280 8.050 8.140 190,540 +0.12(+1.50%)
Oct 20, 2020 7.040 8.190 7.040 8.020 819,675 +0.97(+13.76%)
Oct 19, 2020 7.190 7.320 7.050 7.050 47,068 -0.04(-0.56%)
Oct 16, 2020 7.280 7.350 7.050 7.090 49,800 -0.21(-2.88%)
Oct 15, 2020 7.180 7.350 6.960 7.300 79,821 +0.07(+0.97%)
Oct 14, 2020 7.450 7.500 7.230 7.230 69,293 -0.23(-3.08%)
Oct 13, 2020 7.130 7.500 7.110 7.460 113,632 +0.26(+3.61%)
Oct 12, 2020 7.160 7.250 7.020 7.200 59,769 +0.13(+1.84%)
Oct 09, 2020 7.310 7.380 7.050 7.070 43,000 -0.23(-3.15%)
Oct 08, 2020 7.430 7.430 7.260 7.300 32,278 -0.08(-1.08%)
Oct 07, 2020 7.230 7.430 7.110 7.380 79,960 +0.27(+3.80%)
Oct 06, 2020 7.290 7.300 7.030 7.110 53,290 -0.17(-2.34%)
Oct 05, 2020 7.030 7.360 6.770 7.280 138,826 +0.42(+6.12%)
Oct 02, 2020 6.770 7.030 6.770 6.860 76,000 -0.08(-1.15%)
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.