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 (%)
Mar 31, 2021 8.050 8.530 8.050 8.380 285,378 +0.47(+5.94%)
Mar 30, 2021 7.800 8.100 7.510 7.910 353,856 +0.13(+1.67%)
Mar 29, 2021 8.640 8.640 7.650 7.780 274,557 -0.65(-7.71%)
Mar 26, 2021 8.610 9.160 8.120 8.430 306,800 +0.05(+0.60%)
Mar 25, 2021 7.740 8.740 7.696 8.380 332,259 +0.36(+4.49%)
Mar 24, 2021 8.670 9.200 8.000 8.020 368,625 -0.54(-6.31%)
Mar 23, 2021 8.940 9.000 8.470 8.560 249,007 -0.38(-4.25%)
Mar 22, 2021 9.060 9.350 8.810 8.940 302,896 -0.09(-1.00%)
Mar 19, 2021 8.970 9.290 8.725 9.030 534,600 +0.13(+1.46%)
Mar 18, 2021 9.560 9.600 8.820 8.900 853,512 -0.67(-7.00%)
Mar 17, 2021 10.51 10.61 9.400 9.570 617,848 -1.57(-14.09%)
Mar 16, 2021 11.21 11.27 10.83 11.14 172,704 -0.06(-0.54%)
Mar 15, 2021 11.25 11.55 11.07 11.20 126,003 -0.01(-0.09%)
Mar 12, 2021 12.22 12.22 11.16 11.21 202,100 -0.52(-4.43%)
Mar 11, 2021 11.83 12.22 11.59 11.73 150,137 +0.23(+2.00%)
Mar 10, 2021 11.80 12.10 11.33 11.50 119,116 -0.14(-1.20%)
Mar 09, 2021 11.27 11.87 11.19 11.64 109,082 +0.66(+6.01%)
Mar 08, 2021 11.04 11.67 10.70 10.98 167,919 +0.14(+1.29%)
Mar 05, 2021 11.30 11.35 9.920 10.84 273,200 -0.21(-1.90%)
Mar 04, 2021 12.35 12.56 10.66 11.05 356,825 -1.46(-11.67%)
Mar 03, 2021 13.20 13.20 12.32 12.51 129,066 -0.56(-4.28%)
Mar 02, 2021 13.82 14.00 13.00 13.07 142,764 -0.63(-4.60%)
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.