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 (%)
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%)
Mar 01, 2021 12.94 13.99 12.81 13.70 459,556 +1.53(+12.57%)
Feb 26, 2021 12.05 12.50 11.63 12.17 157,300 +0.11(+0.91%)
Feb 25, 2021 12.91 13.17 11.90 12.06 178,716 -0.97(-7.44%)
Feb 24, 2021 12.45 13.16 12.44 13.03 172,553 +0.38(+3.00%)
Feb 23, 2021 12.60 13.00 12.02 12.65 245,799 -0.67(-5.03%)
Feb 22, 2021 14.00 14.14 13.26 13.32 124,664 -0.96(-6.72%)
Feb 19, 2021 14.03 14.49 13.96 14.28 96,200 +0.37(+2.66%)
Feb 18, 2021 13.40 14.19 13.30 13.91 117,078 +0.26(+1.90%)
Feb 17, 2021 14.46 14.69 13.29 13.65 220,922 -0.99(-6.76%)
Feb 16, 2021 14.80 15.02 14.25 14.64 234,467 +0.23(+1.60%)
Feb 12, 2021 14.10 14.62 14.07 14.41 151,300 +0.31(+2.20%)
Feb 11, 2021 14.38 15.03 13.53 14.10 201,414 -0.10(-0.70%)
Feb 10, 2021 15.10 15.10 14.06 14.20 183,711 -0.70(-4.70%)
Feb 09, 2021 15.01 15.07 14.30 14.90 304,840 -0.11(-0.73%)
Feb 08, 2021 13.30 15.45 13.25 15.01 762,225 +1.78(+13.45%)
Feb 05, 2021 13.25 13.38 13.05 13.23 214,500 +0.19(+1.46%)
Feb 04, 2021 12.37 13.25 12.16 13.04 340,162 +0.77(+6.28%)
Feb 03, 2021 12.00 12.38 11.73 12.27 168,282 +0.49(+4.16%)
Feb 02, 2021 12.20 12.31 11.65 11.78 283,059 -0.26(-2.16%)
Feb 01, 2021 11.78 12.15 11.51 12.04 241,857 +0.46(+3.97%)
Jan 29, 2021 11.97 11.97 11.44 11.58 174,700 -0.16(-1.36%)
Jan 28, 2021 11.22 12.14 11.19 11.74 291,499 +0.52(+4.63%)
Jan 27, 2021 11.15 11.35 10.45 11.22 239,284 -0.12(-1.06%)
Jan 26, 2021 12.12 12.12 11.30 11.34 295,852 -0.42(-3.57%)
Jan 25, 2021 11.71 12.16 11.32 11.76 186,797 +0.01(+0.09%)
Jan 22, 2021 11.55 11.85 11.55 11.75 138,500 -0.03(-0.25%)
Jan 21, 2021 12.44 12.47 11.65 11.78 135,231 -0.31(-2.56%)
Jan 20, 2021 12.85 13.04 11.60 12.09 273,453 -0.57(-4.50%)
Jan 19, 2021 12.52 13.24 12.38 12.66 254,234 +0.38(+3.09%)
Jan 15, 2021 11.91 12.42 11.82 12.28 146,900 +0.25(+2.08%)
Jan 14, 2021 12.36 12.66 11.57 12.03 331,650 -0.15(-1.23%)
Jan 13, 2021 11.69 12.25 11.55 12.18 128,644 +0.43(+3.66%)
Jan 12, 2021 11.95 12.00 11.54 11.75 200,118 -0.08(-0.68%)
Jan 11, 2021 12.94 12.95 11.63 11.83 175,742 +0.14(+1.20%)
Jan 08, 2021 12.16 12.16 11.14 11.69 214,300 -0.28(-2.34%)
Jan 07, 2021 12.29 12.53 11.61 11.97 236,225 -0.22(-1.80%)
Jan 06, 2021 11.87 12.71 11.85 12.19 304,078 +0.26(+2.18%)
Jan 05, 2021 11.68 12.25 11.63 11.93 278,055 +0.27(+2.32%)
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.