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

Intellicheck Mobilisia (NQ: IDN )

3.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 24, 2024 3.190 3.240 3.070 3.180 13,697 +0.02(+0.63%)
Apr 23, 2024 3.070 3.270 2.990 3.160 90,128 +0.09(+2.93%)
Apr 22, 2024 2.950 3.110 2.860 3.070 112,182 +0.15(+5.14%)
Apr 19, 2024 2.750 2.990 2.750 2.920 99,433 +0.12(+4.29%)
Apr 18, 2024 3.140 3.170 2.760 2.800 197,846 -0.36(-11.39%)
Apr 17, 2024 3.490 3.650 3.080 3.160 160,420 -0.30(-8.67%)
Apr 16, 2024 3.420 3.540 3.348 3.460 68,878 +0.00(+0.00%)
Apr 15, 2024 3.400 3.500 3.320 3.460 91,908 +0.04(+1.17%)
Apr 12, 2024 3.400 3.580 3.345 3.420 167,709 -0.01(-0.29%)
Apr 11, 2024 3.390 3.460 3.250 3.430 114,981 +0.03(+0.88%)
Apr 10, 2024 3.350 3.534 3.320 3.400 348,907 -0.14(-3.95%)
Apr 09, 2024 3.570 3.665 3.450 3.540 64,005 +0.06(+1.72%)
Apr 08, 2024 3.500 3.740 3.370 3.480 158,504 +0.00(+0.00%)
Apr 05, 2024 3.390 3.620 3.270 3.480 254,317 +0.11(+3.26%)
Apr 04, 2024 3.410 3.540 3.321 3.370 217,517 -0.03(-0.88%)
Apr 03, 2024 3.460 3.500 3.252 3.400 110,076 -0.08(-2.30%)
Apr 02, 2024 3.130 3.540 3.130 3.480 153,200 +0.20(+6.10%)
Apr 01, 2024 3.430 3.450 3.070 3.280 376,181 -0.20(-5.75%)
Mar 28, 2024 3.590 3.600 3.411 3.480 222,741 -0.05(-1.42%)
Mar 27, 2024 3.510 3.650 3.410 3.530 372,703 +0.04(+1.29%)
Mar 26, 2024 3.750 3.930 3.410 3.485 1,145,674 -0.44(-11.10%)
Mar 25, 2024 3.310 4.250 3.120 3.920 11,995,773 +0.86(+28.10%)
Mar 22, 2024 2.050 3.180 2.020 3.060 13,987,954 +1.31(+74.86%)
Mar 21, 2024 1.770 1.900 1.750 1.750 115,561 -0.04(-2.23%)
Mar 20, 2024 1.764 1.835 1.764 1.790 17,186 +0.02(+1.13%)
Mar 19, 2024 1.840 1.858 1.770 1.770 22,201 -0.02(-1.12%)
Mar 18, 2024 1.830 1.850 1.780 1.790 55,965 -0.02(-1.10%)
Mar 15, 2024 1.750 1.840 1.730 1.810 32,015 +0.07(+4.02%)
Mar 14, 2024 1.820 1.820 1.720 1.740 18,309 -0.08(-4.40%)
Mar 13, 2024 1.800 1.830 1.800 1.820 35,914 +0.02(+1.11%)
Mar 12, 2024 1.820 1.820 1.785 1.800 13,531 +0.00(+0.00%)
Mar 11, 2024 1.730 1.840 1.730 1.800 53,512 +0.05(+2.86%)
Mar 08, 2024 1.800 1.800 1.734 1.750 14,984 -0.05(-3.05%)
Mar 07, 2024 1.810 1.840 1.723 1.805 35,766 -0.02(-0.82%)
Mar 06, 2024 1.850 1.850 1.780 1.820 31,092 +0.02(+1.11%)
Mar 05, 2024 1.710 1.820 1.710 1.800 17,774 +0.08(+4.65%)
Mar 04, 2024 1.740 1.800 1.710 1.720 8,882 -0.01(-0.58%)
Mar 01, 2024 1.740 1.780 1.730 1.730 7,163 +0.02(+1.17%)
Feb 29, 2024 1.710 1.770 1.700 1.710 21,640 -0.05(-3.12%)
Feb 28, 2024 1.754 1.780 1.720 1.765 5,046 +0.03(+2.02%)
Feb 27, 2024 1.710 1.800 1.680 1.730 19,507 +0.02(+1.17%)
Feb 26, 2024 1.780 1.800 1.670 1.710 13,584 -0.06(-3.39%)
Feb 23, 2024 1.730 1.790 1.700 1.770 19,963 +0.02(+1.14%)
Feb 22, 2024 1.800 1.800 1.700 1.750 28,532 -0.04(-2.23%)
Feb 21, 2024 1.800 1.824 1.760 1.790 2,911 -0.04(-2.19%)
Feb 20, 2024 1.840 1.844 1.747 1.830 13,485 -0.01(-0.54%)
Feb 16, 2024 1.840 1.850 1.810 1.840 7,443 -0.03(-1.60%)
Feb 15, 2024 1.850 1.977 1.850 1.870 24,403 +0.00(+0.00%)
Feb 14, 2024 1.800 1.900 1.800 1.870 13,982 +0.04(+2.19%)
Feb 13, 2024 1.700 1.844 1.700 1.830 37,913 +0.01(+0.55%)
Feb 12, 2024 1.820 1.860 1.800 1.820 39,257 -0.02(-1.09%)
Feb 09, 2024 1.770 1.840 1.730 1.840 31,102 +0.06(+3.37%)
Feb 08, 2024 1.740 1.780 1.730 1.780 16,571 +0.02(+1.14%)
Feb 07, 2024 1.712 1.770 1.712 1.760 14,409 +0.02(+1.15%)
Feb 06, 2024 1.700 1.740 1.700 1.740 10,710 +0.03(+1.75%)
Feb 05, 2024 1.730 1.730 1.710 1.710 11,663 -0.03(-1.72%)
Feb 02, 2024 1.760 1.780 1.730 1.740 18,231 +0.00(+0.00%)
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.