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 (%)
Oct 30, 2020 7.770 7.770 7.200 7.240 130,600 -0.51(-6.58%)
Oct 29, 2020 7.400 7.830 7.400 7.750 279,084 +0.38(+5.16%)
Oct 28, 2020 8.000 8.030 7.370 7.370 268,292 -0.76(-9.35%)
Oct 27, 2020 7.900 8.190 7.900 8.130 125,593 +0.34(+4.36%)
Oct 26, 2020 8.090 8.150 7.500 7.790 145,703 -0.36(-4.42%)
Oct 23, 2020 8.200 8.290 8.020 8.150 75,100 -0.01(-0.12%)
Oct 22, 2020 8.250 8.280 8.020 8.160 85,626 +0.02(+0.25%)
Oct 21, 2020 8.160 8.280 8.050 8.140 190,540 +0.12(+1.50%)
Oct 20, 2020 7.040 8.190 7.040 8.020 819,675 +0.97(+13.76%)
Oct 19, 2020 7.190 7.320 7.050 7.050 47,068 -0.04(-0.56%)
Oct 16, 2020 7.280 7.350 7.050 7.090 49,800 -0.21(-2.88%)
Oct 15, 2020 7.180 7.350 6.960 7.300 79,821 +0.07(+0.97%)
Oct 14, 2020 7.450 7.500 7.230 7.230 69,293 -0.23(-3.08%)
Oct 13, 2020 7.130 7.500 7.110 7.460 113,632 +0.26(+3.61%)
Oct 12, 2020 7.160 7.250 7.020 7.200 59,769 +0.13(+1.84%)
Oct 09, 2020 7.310 7.380 7.050 7.070 43,000 -0.23(-3.15%)
Oct 08, 2020 7.430 7.430 7.260 7.300 32,278 -0.08(-1.08%)
Oct 07, 2020 7.230 7.430 7.110 7.380 79,960 +0.27(+3.80%)
Oct 06, 2020 7.290 7.300 7.030 7.110 53,290 -0.17(-2.34%)
Oct 05, 2020 7.030 7.360 6.770 7.280 138,826 +0.42(+6.12%)
Oct 02, 2020 6.770 7.030 6.770 6.860 76,000 -0.08(-1.15%)
Oct 01, 2020 6.660 6.960 6.660 6.940 99,515 +0.27(+4.05%)
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%)
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.