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

Intellicheck Mobilisia (NQ: IDN )

3.310 +0.110 (+3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 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.