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

Intellicheck Mobilisia (NQ: IDN )

3.260 UNCHANGED
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%)
Sep 01, 2020 6.230 6.790 6.170 6.640 175,909 +0.34(+5.40%)
Aug 31, 2020 6.170 6.400 6.080 6.300 138,908 +0.15(+2.44%)
Aug 28, 2020 6.379 6.379 6.010 6.150 159,000 -0.01(-0.16%)
Aug 27, 2020 6.360 6.460 6.150 6.160 138,419 -0.20(-3.14%)
Aug 26, 2020 6.360 6.715 6.340 6.360 115,977 +0.01(+0.16%)
Aug 25, 2020 6.350 6.420 6.150 6.350 132,857 +0.05(+0.79%)
Aug 24, 2020 6.620 6.620 6.230 6.300 140,445 -0.24(-3.67%)
Aug 21, 2020 6.550 6.580 6.280 6.540 195,300 -0.01(-0.15%)
Aug 20, 2020 6.680 6.700 6.510 6.550 171,304 -0.07(-1.06%)
Aug 19, 2020 6.660 6.860 6.600 6.620 170,153 -0.01(-0.15%)
Aug 18, 2020 6.640 6.800 6.430 6.630 384,684 +0.12(+1.92%)
Aug 17, 2020 6.760 6.840 6.480 6.505 364,555 -0.21(-3.06%)
Aug 14, 2020 7.060 7.221 6.540 6.710 436,600 -0.42(-5.89%)
Aug 13, 2020 6.980 7.310 6.980 7.130 248,310 +0.09(+1.28%)
Aug 12, 2020 7.500 7.860 6.900 7.040 652,874 -1.31(-15.69%)
Aug 11, 2020 8.300 8.870 8.250 8.350 420,113 +0.12(+1.46%)
Aug 10, 2020 8.070 8.680 8.000 8.230 379,992 +0.32(+4.05%)
Aug 07, 2020 7.770 8.125 7.700 7.910 146,600 +0.12(+1.54%)
Aug 06, 2020 8.000 8.010 7.660 7.790 92,341 -0.27(-3.35%)
Aug 05, 2020 7.520 8.090 7.500 8.060 220,179 +0.58(+7.75%)
Aug 04, 2020 7.360 7.500 7.260 7.480 93,708 +0.11(+1.49%)
Aug 03, 2020 7.260 7.460 7.260 7.370 152,038 +0.05(+0.68%)
Jul 31, 2020 7.340 7.470 7.125 7.320 77,700 +0.01(+0.14%)
Jul 30, 2020 7.050 7.470 6.960 7.310 122,883 +0.14(+1.95%)
Jul 29, 2020 7.150 7.210 7.000 7.170 149,937 +0.05(+0.70%)
Jul 28, 2020 7.380 7.540 7.040 7.120 192,709 -0.29(-3.91%)
Jul 27, 2020 7.160 7.530 7.160 7.410 185,641 +0.22(+3.06%)
Jul 24, 2020 7.190 7.260 7.010 7.190 149,600 -0.01(-0.14%)
Jul 23, 2020 7.400 7.520 7.160 7.200 114,211 -0.20(-2.70%)
Jul 22, 2020 7.430 7.550 7.290 7.400 77,549 -0.08(-1.07%)
Jul 21, 2020 7.750 7.800 7.350 7.480 150,129 -0.19(-2.48%)
Jul 20, 2020 7.400 7.740 7.400 7.670 155,822 +0.29(+3.93%)
Jul 17, 2020 7.300 7.430 7.210 7.380 144,800 +0.07(+0.96%)
Jul 16, 2020 7.450 7.462 7.210 7.310 124,185 -0.13(-1.75%)
Jul 15, 2020 7.370 7.640 7.370 7.440 195,068 +0.24(+3.33%)
Jul 14, 2020 7.300 7.405 7.080 7.200 220,268 -0.01(-0.14%)
Jul 13, 2020 8.140 8.160 7.150 7.210 360,568 -0.82(-10.21%)
Jul 10, 2020 8.020 8.300 7.900 8.030 246,800 +0.04(+0.50%)
Jul 09, 2020 8.070 8.130 7.800 7.990 237,320 -0.03(-0.37%)
Jul 08, 2020 7.900 8.070 7.570 8.020 253,980 +0.13(+1.65%)
Jul 07, 2020 8.180 8.450 7.660 7.890 537,042 -0.28(-3.43%)
Jul 06, 2020 7.700 8.440 7.550 8.170 751,149 +0.63(+8.36%)
Jul 02, 2020 7.370 7.540 7.200 7.540 330,200 +0.33(+4.58%)
Jul 01, 2020 7.600 7.600 6.960 7.210 244,958 -0.34(-4.50%)
Jun 30, 2020 7.510 7.600 7.150 7.550 239,902 -0.03(-0.40%)
Jun 29, 2020 7.570 7.850 7.270 7.580 326,987 +0.08(+1.07%)
Jun 26, 2020 7.430 7.770 7.020 7.500 2,145,900 +0.06(+0.81%)
Jun 25, 2020 7.310 7.980 7.230 7.440 441,756 +0.28(+3.91%)
Jun 24, 2020 7.000 7.300 6.900 7.160 278,247 +0.10(+1.42%)
Jun 23, 2020 6.980 7.150 6.900 7.060 279,693 +0.21(+3.07%)
Jun 22, 2020 7.040 7.160 6.810 6.850 296,180 -0.26(-3.66%)
Jun 19, 2020 7.030 7.200 6.850 7.110 894,100 -0.19(-2.60%)
Jun 18, 2020 7.490 7.780 7.170 7.300 158,272 -0.26(-3.44%)
Jun 17, 2020 7.570 7.640 7.340 7.560 58,691 +0.04(+0.53%)
Jun 16, 2020 7.600 8.030 7.460 7.520 218,625 +0.02(+0.27%)
Jun 15, 2020 7.010 7.500 6.880 7.500 242,252 +0.31(+4.31%)
Jun 12, 2020 7.590 7.710 7.150 7.190 158,900 -0.09(-1.24%)
Jun 11, 2020 7.300 7.570 7.120 7.280 203,849 -0.42(-5.45%)
Jun 10, 2020 7.600 7.900 7.500 7.700 203,112 +0.10(+1.32%)
Jun 09, 2020 7.260 7.750 7.260 7.600 159,787 +0.10(+1.33%)
Jun 08, 2020 7.170 7.617 7.170 7.500 253,933 +0.36(+5.04%)
Jun 05, 2020 6.680 7.200 6.500 7.140 183,700 +0.53(+8.02%)
Jun 04, 2020 6.790 6.960 6.540 6.610 110,086 -0.26(-3.78%)
Jun 03, 2020 6.920 6.980 6.750 6.870 128,586 +0.03(+0.44%)
Jun 02, 2020 6.540 6.970 6.400 6.840 191,919 +0.45(+7.04%)
Jun 01, 2020 6.140 6.670 6.087 6.390 156,310 +0.25(+4.07%)
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%)
Mar 02, 2020 8.080 8.210 7.160 7.870 149,596 -0.26(-3.20%)
Feb 28, 2020 8.310 8.535 7.750 8.130 156,400 -0.50(-5.79%)
Feb 27, 2020 8.760 8.864 8.330 8.630 138,474 -0.25(-2.82%)
Feb 26, 2020 8.650 9.065 8.420 8.880 123,833 +0.04(+0.45%)
Feb 25, 2020 8.930 9.020 8.546 8.840 62,941 +0.00(+0.00%)
Feb 24, 2020 8.750 8.940 8.320 8.840 150,475 -0.26(-2.86%)
Feb 21, 2020 9.240 9.621 8.780 9.100 67,200 -0.10(-1.09%)
Feb 20, 2020 9.250 9.710 9.000 9.200 61,313 -0.09(-0.97%)
Feb 19, 2020 10.25 10.54 8.910 9.290 209,875 -0.86(-8.47%)
Feb 18, 2020 10.00 10.37 9.500 10.15 184,396 +0.45(+4.64%)
Feb 14, 2020 9.500 9.750 9.000 9.700 86,800 +0.22(+2.32%)
Feb 13, 2020 9.130 9.500 8.830 9.480 100,604 +0.28(+3.04%)
Feb 12, 2020 9.100 9.580 8.630 9.200 74,277 +0.12(+1.32%)
Feb 11, 2020 9.110 9.180 8.960 9.080 52,908 +0.03(+0.33%)
Feb 10, 2020 8.920 9.270 8.910 9.050 41,337 +0.14(+1.57%)
Feb 07, 2020 8.960 9.110 8.650 8.910 40,000 -0.02(-0.22%)
Feb 06, 2020 9.000 9.412 8.261 8.930 103,627 -0.11(-1.22%)
Feb 05, 2020 9.310 9.480 8.710 9.040 62,739 -0.12(-1.31%)
Feb 04, 2020 8.430 9.250 8.410 9.160 73,325 +0.73(+8.66%)
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.