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 (%)
Jun 30, 2021 8.410 8.450 8.320 8.370 175,421 -0.03(-0.36%)
Jun 29, 2021 8.310 8.540 8.300 8.400 148,961 +0.07(+0.84%)
Jun 28, 2021 8.480 8.560 8.130 8.330 242,300 -0.11(-1.30%)
Jun 25, 2021 8.280 8.520 8.010 8.440 2,543,118 +0.14(+1.69%)
Jun 24, 2021 8.080 8.350 7.960 8.300 247,823 +0.30(+3.75%)
Jun 23, 2021 7.650 8.035 7.650 8.000 226,613 +0.35(+4.58%)
Jun 22, 2021 7.780 7.810 7.500 7.650 216,414 -0.19(-2.42%)
Jun 21, 2021 7.860 7.910 7.610 7.840 246,165 +0.02(+0.26%)
Jun 18, 2021 7.690 8.220 7.660 7.820 581,310 +0.42(+5.68%)
Jun 17, 2021 7.500 7.630 7.340 7.400 169,306 -0.15(-1.99%)
Jun 16, 2021 7.690 7.750 7.420 7.550 197,900 -0.14(-1.82%)
Jun 15, 2021 7.750 7.840 7.600 7.690 154,728 -0.01(-0.13%)
Jun 14, 2021 7.650 7.750 7.570 7.700 137,003 +0.10(+1.32%)
Jun 11, 2021 7.500 7.650 7.430 7.600 70,464 +0.14(+1.88%)
Jun 10, 2021 7.590 7.649 7.350 7.460 109,558 -0.04(-0.53%)
Jun 09, 2021 7.920 7.963 7.480 7.500 142,487 -0.34(-4.34%)
Jun 08, 2021 7.580 7.890 7.550 7.840 117,001 +0.26(+3.43%)
Jun 07, 2021 7.550 7.690 7.490 7.580 150,968 +0.03(+0.40%)
Jun 04, 2021 7.630 7.680 7.520 7.550 111,745 -0.08(-1.05%)
Jun 03, 2021 7.630 7.690 7.450 7.630 109,970 -0.05(-0.65%)
Jun 02, 2021 7.840 7.850 7.650 7.680 123,222 -0.08(-1.03%)
Jun 01, 2021 7.540 7.810 7.506 7.760 167,165 +0.26(+3.47%)
May 28, 2021 7.710 7.740 7.470 7.500 167,594 -0.20(-2.60%)
May 27, 2021 7.950 7.960 7.650 7.700 150,453 -0.18(-2.28%)
May 26, 2021 7.820 7.900 7.725 7.880 89,705 +0.19(+2.47%)
May 25, 2021 7.810 7.870 7.660 7.690 137,645 -0.11(-1.41%)
May 24, 2021 8.030 8.068 7.700 7.800 187,192 -0.23(-2.86%)
May 21, 2021 8.140 8.260 7.890 8.030 151,406 +0.00(+0.00%)
May 20, 2021 7.980 8.080 7.760 8.030 217,694 +0.05(+0.63%)
May 19, 2021 7.770 8.040 7.660 7.980 172,888 +0.03(+0.38%)
May 18, 2021 7.890 8.070 7.631 7.950 221,020 +0.16(+2.05%)
May 17, 2021 8.080 8.130 7.630 7.790 294,271 -0.43(-5.23%)
May 14, 2021 7.830 8.310 7.720 8.220 254,323 +0.38(+4.85%)
May 13, 2021 7.330 7.980 7.200 7.840 355,786 +0.66(+9.19%)
May 12, 2021 7.270 7.500 7.130 7.180 347,793 -0.26(-3.49%)
May 11, 2021 7.490 7.630 7.220 7.440 503,279 -0.28(-3.63%)
May 10, 2021 8.030 8.030 7.630 7.720 370,087 -0.38(-4.69%)
May 07, 2021 8.340 8.600 8.040 8.100 309,388 -0.19(-2.29%)
May 06, 2021 8.200 8.310 7.780 8.290 471,952 +0.15(+1.84%)
May 05, 2021 8.760 8.830 8.110 8.140 892,527 -1.46(-15.21%)
May 04, 2021 10.06 10.15 9.350 9.600 328,014 -0.30(-3.03%)
May 03, 2021 10.07 10.10 9.610 9.900 306,458 -0.07(-0.70%)
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%)
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.