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, 2021 9.340 10.09 9.220 9.970 348,800 +0.54(+5.73%)
Apr 29, 2021 9.770 9.850 9.360 9.430 334,192 -0.16(-1.67%)
Apr 28, 2021 10.10 10.16 9.350 9.590 398,764 -0.49(-4.86%)
Apr 27, 2021 9.900 10.66 9.800 10.08 564,696 +0.35(+3.60%)
Apr 26, 2021 8.810 9.910 8.810 9.730 808,381 +1.28(+15.15%)
Apr 23, 2021 8.400 8.609 8.325 8.450 99,100 +0.13(+1.56%)
Apr 22, 2021 8.190 8.575 8.165 8.320 230,112 +0.13(+1.59%)
Apr 21, 2021 7.800 8.290 7.800 8.190 162,629 +0.37(+4.73%)
Apr 20, 2021 8.120 8.130 7.490 7.820 358,984 -0.38(-4.63%)
Apr 19, 2021 8.170 8.400 8.090 8.200 302,249 +0.00(+0.00%)
Apr 16, 2021 8.130 8.290 7.910 8.200 152,200 +0.06(+0.74%)
Apr 15, 2021 8.450 8.495 8.070 8.140 165,950 -0.25(-2.98%)
Apr 14, 2021 8.400 8.620 8.340 8.390 223,997 -0.03(-0.36%)
Apr 13, 2021 8.660 8.660 8.305 8.420 183,863 -0.14(-1.64%)
Apr 12, 2021 8.750 8.784 8.510 8.560 141,260 -0.21(-2.39%)
Apr 09, 2021 8.800 9.080 8.700 8.770 154,800 -0.05(-0.57%)
Apr 08, 2021 8.710 8.850 8.470 8.820 151,038 +0.31(+3.64%)
Apr 07, 2021 8.600 8.770 8.410 8.510 165,264 -0.09(-1.05%)
Apr 06, 2021 8.900 8.905 8.520 8.600 219,637 -0.35(-3.91%)
Apr 05, 2021 8.800 9.090 8.530 8.950 393,810 +0.25(+2.87%)
Apr 01, 2021 8.540 8.970 8.420 8.700 240,300 +0.32(+3.82%)
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%)
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.