Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.