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 (%)
Dec 31, 2020 11.40 11.40 11.40 157,629 +0.09(+0.84%)
Dec 30, 2020 11.11 11.48 11.01 11.31 157,629 +0.45(+4.14%)
Dec 29, 2020 11.10 11.66 10.26 10.86 343,262 -0.12(-1.09%)
Dec 28, 2020 10.82 11.35 10.51 10.98 592,750 +0.65(+6.29%)
Dec 24, 2020 10.12 10.71 10.01 10.33 550,900 +0.27(+2.68%)
Dec 23, 2020 9.730 10.16 9.710 10.06 154,341 +0.35(+3.60%)
Dec 22, 2020 10.19 10.22 9.600 9.710 134,167 -0.39(-3.86%)
Dec 21, 2020 9.830 10.23 9.500 10.10 112,959 +0.05(+0.50%)
Dec 18, 2020 9.690 10.27 9.687 10.05 276,200 +0.35(+3.61%)
Dec 17, 2020 9.500 9.740 9.500 9.700 58,047 +0.31(+3.30%)
Dec 16, 2020 9.640 9.708 9.220 9.390 108,823 -0.25(-2.59%)
Dec 15, 2020 9.650 9.890 9.450 9.640 54,659 +0.03(+0.31%)
Dec 14, 2020 9.900 9.980 9.430 9.610 109,900 -0.19(-1.94%)
Dec 11, 2020 9.940 10.04 9.500 9.800 49,800 -0.16(-1.61%)
Dec 10, 2020 9.520 10.07 9.270 9.960 95,577 +0.34(+3.53%)
Dec 09, 2020 9.900 9.940 9.510 9.620 80,861 -0.27(-2.73%)
Dec 08, 2020 9.840 9.940 9.510 9.890 188,968 -0.04(-0.40%)
Dec 07, 2020 10.15 10.23 9.850 9.930 76,831 -0.15(-1.49%)
Dec 04, 2020 10.15 10.27 9.930 10.08 80,000 -0.04(-0.40%)
Dec 03, 2020 10.09 10.43 10.00 10.12 94,062 +0.17(+1.71%)
Dec 02, 2020 10.12 10.33 9.870 9.950 89,383 -0.24(-2.31%)
Dec 01, 2020 9.910 10.49 9.800 10.19 145,128 +0.37(+3.72%)
Nov 30, 2020 9.950 9.970 9.510 9.820 109,576 -0.15(-1.50%)
Nov 27, 2020 10.26 10.40 9.680 9.970 143,100 -0.29(-2.83%)
Nov 25, 2020 10.69 10.69 10.08 10.26 79,400 -0.46(-4.29%)
Nov 24, 2020 10.51 10.75 10.25 10.72 125,710 +0.09(+0.85%)
Nov 23, 2020 10.64 10.77 10.32 10.63 155,836 +0.32(+3.10%)
Nov 20, 2020 9.700 10.48 9.640 10.31 161,200 +0.59(+6.07%)
Nov 19, 2020 9.650 9.890 9.520 9.720 125,219 +0.04(+0.41%)
Nov 18, 2020 10.04 10.21 9.590 9.680 170,803 -0.36(-3.59%)
Nov 17, 2020 10.56 10.69 9.970 10.04 261,889 -0.30(-2.90%)
Nov 16, 2020 9.440 10.75 9.440 10.34 1,047,551 +1.04(+11.18%)
Nov 13, 2020 9.050 9.430 8.980 9.300 124,600 +0.36(+4.03%)
Nov 12, 2020 9.000 9.100 8.750 8.940 77,303 -0.11(-1.22%)
Nov 11, 2020 9.020 9.130 8.800 9.050 130,054 +0.13(+1.46%)
Nov 10, 2020 8.950 9.100 8.630 8.920 121,006 -0.01(-0.11%)
Nov 09, 2020 9.200 9.890 8.910 8.930 168,939 -0.07(-0.78%)
Nov 06, 2020 8.960 9.110 8.770 9.000 140,900 +0.02(+0.22%)
Nov 05, 2020 9.390 9.830 8.700 8.980 215,525 +0.48(+5.65%)
Nov 04, 2020 8.470 8.510 8.170 8.500 128,042 +0.07(+0.83%)
Nov 03, 2020 7.740 8.500 7.710 8.430 310,151 +0.89(+11.80%)
Nov 02, 2020 7.550 7.670 7.270 7.540 154,182 +0.30(+4.14%)
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%)
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.