Skip to main content
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 (%)
Aug 31, 2022 3.370 3.370 3.110 3.120 54,618 -0.24(-7.14%)
Aug 30, 2022 3.060 3.372 3.040 3.360 67,499 +0.40(+13.51%)
Aug 29, 2022 2.800 3.060 2.800 2.960 56,434 +0.12(+4.23%)
Aug 26, 2022 3.030 3.060 2.830 2.840 48,820 -0.21(-6.89%)
Aug 25, 2022 2.880 3.050 2.870 3.050 97,123 +0.23(+8.16%)
Aug 24, 2022 2.720 2.920 2.720 2.820 56,366 +0.12(+4.44%)
Aug 23, 2022 2.510 2.700 2.450 2.700 52,837 +0.18(+7.14%)
Aug 22, 2022 2.430 2.560 2.425 2.520 43,420 +0.03(+1.20%)
Aug 19, 2022 2.510 2.570 2.350 2.490 46,153 -0.02(-0.80%)
Aug 18, 2022 2.459 2.570 2.420 2.510 53,757 +0.04(+1.62%)
Aug 17, 2022 2.380 2.470 2.300 2.470 60,090 +0.06(+2.49%)
Aug 16, 2022 2.410 2.440 2.326 2.410 74,973 -0.01(-0.41%)
Aug 15, 2022 2.520 2.520 2.340 2.420 60,602 -0.16(-6.20%)
Aug 12, 2022 2.600 2.620 2.530 2.580 47,164 +0.05(+1.98%)
Aug 11, 2022 2.430 2.560 2.400 2.530 55,957 +0.07(+2.85%)
Aug 10, 2022 2.560 2.570 2.440 2.460 30,574 +0.01(+0.41%)
Aug 09, 2022 2.620 2.620 2.405 2.450 29,209 -0.16(-6.13%)
Aug 08, 2022 2.700 2.700 2.600 2.610 38,319 -0.04(-1.51%)
Aug 05, 2022 2.530 2.670 2.530 2.650 17,034 +0.04(+1.54%)
Aug 04, 2022 2.590 2.620 2.550 2.610 49,161 +0.07(+2.76%)
Aug 03, 2022 2.600 2.740 2.460 2.540 41,228 -0.02(-0.97%)
Aug 02, 2022 2.420 2.586 2.420 2.565 33,117 +0.06(+2.60%)
Aug 01, 2022 2.390 2.510 2.380 2.500 60,520 +0.10(+4.17%)
Jul 29, 2022 2.380 2.440 2.350 2.400 74,683 +0.04(+1.69%)
Jul 28, 2022 2.460 2.490 2.360 2.360 80,145 -0.06(-2.48%)
Jul 27, 2022 2.420 2.550 2.380 2.420 69,304 +0.06(+2.54%)
Jul 26, 2022 2.410 2.430 2.310 2.360 114,303 -0.07(-2.88%)
Jul 25, 2022 2.500 2.540 2.410 2.430 39,212 -0.11(-4.33%)
Jul 22, 2022 2.790 2.790 2.500 2.540 67,210 -0.21(-7.64%)
Jul 21, 2022 2.680 2.750 2.600 2.750 44,919 +0.11(+4.17%)
Jul 20, 2022 2.590 2.690 2.560 2.640 70,388 +0.08(+3.13%)
Jul 19, 2022 2.520 2.590 2.480 2.560 32,198 +0.06(+2.40%)
Jul 18, 2022 2.370 2.500 2.360 2.500 46,880 +0.13(+5.49%)
Jul 15, 2022 2.360 2.400 2.290 2.370 55,918 -0.02(-0.84%)
Jul 14, 2022 2.370 2.390 2.250 2.390 26,580 +0.04(+1.70%)
Jul 13, 2022 2.140 2.490 2.090 2.350 135,135 +0.18(+8.29%)
Jul 12, 2022 2.220 2.220 2.170 2.170 5,754 -0.04(-1.81%)
Jul 11, 2022 2.160 2.270 2.160 2.210 6,558 +0.03(+1.38%)
Jul 08, 2022 2.200 2.290 2.170 2.180 21,723 -0.07(-3.11%)
Jul 07, 2022 2.290 2.290 2.140 2.250 32,115 +0.02(+0.90%)
Jul 06, 2022 2.240 2.350 2.140 2.230 42,408 -0.04(-1.76%)
Jul 05, 2022 2.120 2.300 2.050 2.270 56,453 +0.15(+7.08%)
Jul 01, 2022 1.950 2.140 1.950 2.120 49,002 +0.10(+4.95%)
Jun 30, 2022 2.020 2.090 1.920 2.020 132,667 +0.06(+3.06%)
Jun 29, 2022 2.000 2.000 1.930 1.960 71,882 -0.08(-3.92%)
Jun 28, 2022 2.040 2.100 2.010 2.040 57,898 -0.04(-1.92%)
Jun 27, 2022 1.980 2.090 1.965 2.080 84,376 +0.13(+6.67%)
Jun 24, 2022 1.840 1.950 1.760 1.950 54,191 +0.12(+6.56%)
Jun 23, 2022 1.750 1.830 1.720 1.830 79,172 +0.09(+5.17%)
Jun 22, 2022 1.750 1.775 1.710 1.740 87,410 -0.02(-1.14%)
Jun 21, 2022 1.770 1.790 1.680 1.760 206,355 +0.01(+0.57%)
Jun 17, 2022 1.740 1.760 1.700 1.750 126,564 +0.03(+1.74%)
Jun 16, 2022 1.650 1.720 1.650 1.720 81,692 +0.00(+0.00%)
Jun 15, 2022 1.840 1.840 1.660 1.720 149,854 +0.11(+6.83%)
Jun 14, 2022 1.800 1.800 1.610 1.610 120,224 -0.01(-0.62%)
Jun 13, 2022 1.620 1.650 1.560 1.620 80,998 -0.07(-4.14%)
Jun 10, 2022 1.670 1.710 1.670 1.690 15,331 +0.02(+1.20%)
Jun 09, 2022 1.680 1.710 1.670 1.670 28,730 -0.02(-1.18%)
Jun 08, 2022 1.700 1.744 1.670 1.690 24,332 -0.01(-0.59%)
Jun 07, 2022 1.710 1.770 1.700 1.700 26,807 -0.06(-3.41%)
Jun 06, 2022 1.770 1.780 1.710 1.760 58,014 +0.03(+2.03%)
Jun 03, 2022 1.691 1.750 1.691 1.725 48,270 -0.00(-0.29%)
Jun 02, 2022 1.640 1.790 1.640 1.730 71,681 +0.06(+3.59%)
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.