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

Intellicheck Mobilisia (NQ: IDN )

3.260 -0.140 (-4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Sep 30, 2020 6.830 6.910 6.650 6.670 70,903 -0.18(-2.63%)
Sep 29, 2020 6.660 6.920 6.660 6.850 46,693 +0.15(+2.24%)
Sep 28, 2020 6.850 6.970 6.645 6.700 95,255 -0.06(-0.89%)
Sep 25, 2020 6.540 6.800 6.440 6.760 85,100 +0.26(+4.00%)
Sep 24, 2020 6.160 6.540 6.150 6.500 122,605 +0.27(+4.33%)
Sep 23, 2020 6.250 6.350 6.150 6.230 103,403 -0.07(-1.11%)
Sep 22, 2020 6.420 6.440 6.184 6.300 70,065 -0.03(-0.47%)
Sep 21, 2020 6.400 6.540 6.230 6.330 80,889 -0.23(-3.51%)
Sep 18, 2020 6.780 6.940 6.520 6.560 308,100 -0.09(-1.35%)
Sep 17, 2020 6.940 6.940 6.600 6.650 83,759 -0.29(-4.18%)
Sep 16, 2020 6.690 7.060 6.690 6.940 121,164 +0.26(+3.89%)
Sep 15, 2020 6.470 6.750 6.430 6.680 76,135 +0.29(+4.54%)
Sep 14, 2020 6.260 6.640 6.250 6.390 97,240 +0.26(+4.24%)
Sep 11, 2020 6.470 6.470 6.100 6.130 76,400 -0.27(-4.22%)
Sep 10, 2020 6.380 6.520 6.230 6.400 65,008 +0.08(+1.27%)
Sep 09, 2020 6.120 6.430 6.050 6.320 77,941 +0.31(+5.16%)
Sep 08, 2020 6.160 6.200 5.962 6.010 73,807 -0.15(-2.44%)
Sep 04, 2020 6.180 6.195 5.690 6.160 221,900 -0.01(-0.16%)
Sep 03, 2020 6.550 6.550 6.035 6.170 147,460 -0.46(-6.94%)
Sep 02, 2020 6.660 6.680 6.350 6.630 96,102 -0.01(-0.15%)
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.