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

Intellicheck Mobilisia (NQ: IDN )

3.140 +0.060 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2024 1.750 1.795 1.710 1.710 10,238 -0.06(-3.39%)
Jan 30, 2024 1.790 1.820 1.752 1.770 5,055 -0.01(-0.56%)
Jan 29, 2024 1.740 1.780 1.740 1.780 9,011 +0.02(+1.14%)
Jan 26, 2024 1.830 1.840 1.760 1.760 22,986 -0.07(-3.83%)
Jan 25, 2024 1.830 1.842 1.820 1.830 11,564 -0.02(-1.08%)
Jan 24, 2024 1.850 1.870 1.804 1.850 32,172 +0.01(+0.54%)
Jan 23, 2024 1.850 1.880 1.700 1.840 23,800 -0.01(-0.54%)
Jan 22, 2024 1.840 1.870 1.830 1.850 13,015 +0.01(+0.54%)
Jan 19, 2024 1.860 1.860 1.800 1.840 20,636 +0.00(+0.00%)
Jan 18, 2024 1.830 1.860 1.775 1.840 9,930 +0.02(+0.93%)
Jan 17, 2024 1.835 1.835 1.800 1.823 10,954 -0.01(-0.38%)
Jan 16, 2024 1.790 1.850 1.800 1.830 18,543 +0.04(+2.23%)
Jan 12, 2024 1.750 1.800 1.750 1.790 17,779 +0.04(+2.29%)
Jan 11, 2024 1.760 1.780 1.750 1.750 4,431 -0.04(-2.23%)
Jan 10, 2024 1.750 1.790 1.750 1.790 7,639 +0.06(+3.47%)
Jan 09, 2024 1.700 1.740 1.660 1.730 37,264 +0.02(+1.17%)
Jan 08, 2024 1.680 1.710 1.660 1.710 26,693 +0.04(+2.40%)
Jan 05, 2024 1.680 1.720 1.650 1.670 43,061 -0.01(-0.60%)
Jan 04, 2024 1.750 1.770 1.660 1.680 43,544 -0.02(-1.18%)
Jan 03, 2024 1.720 1.750 1.670 1.700 101,192 -0.08(-4.49%)
Jan 02, 2024 1.840 1.910 1.770 1.780 63,623 -0.12(-6.32%)
Dec 29, 2023 1.790 1.940 1.790 1.900 38,994 +0.09(+4.97%)
Dec 28, 2023 1.710 1.871 1.710 1.810 39,327 +0.08(+4.62%)
Dec 27, 2023 1.860 1.990 1.720 1.730 199,346 -0.16(-8.47%)
Dec 26, 2023 1.910 1.940 1.760 1.890 41,356 -0.04(-2.07%)
Dec 22, 2023 1.940 1.970 1.841 1.930 16,992 -0.01(-0.52%)
Dec 21, 2023 1.920 2.070 1.920 1.940 39,534 -0.05(-2.51%)
Dec 20, 2023 1.970 2.020 1.870 1.990 29,091 +0.03(+1.53%)
Dec 19, 2023 2.010 2.030 1.910 1.960 52,348 +0.01(+0.51%)
Dec 18, 2023 2.020 2.050 1.950 1.950 29,932 -0.10(-4.88%)
Dec 15, 2023 1.920 2.080 1.850 2.050 61,454 +0.15(+7.89%)
Dec 14, 2023 1.710 1.920 1.710 1.900 113,658 +0.19(+11.11%)
Dec 13, 2023 1.710 1.810 1.685 1.710 65,810 +0.01(+0.59%)
Dec 12, 2023 1.780 1.810 1.680 1.700 89,562 -0.06(-3.41%)
Dec 11, 2023 1.760 1.810 1.730 1.760 33,207 -0.01(-0.56%)
Dec 08, 2023 1.780 1.810 1.710 1.770 23,915 +0.00(+0.00%)
Dec 07, 2023 1.760 1.840 1.740 1.770 25,858 +0.01(+0.57%)
Dec 06, 2023 1.840 1.880 1.760 1.760 7,320 -0.12(-6.38%)
Dec 05, 2023 1.810 1.880 1.810 1.880 28,123 +0.03(+1.62%)
Dec 04, 2023 1.860 1.940 1.820 1.850 28,800 -0.08(-4.15%)
Dec 01, 2023 1.900 1.930 1.820 1.930 47,584 +0.04(+2.12%)
Nov 30, 2023 1.878 1.920 1.850 1.890 8,472 +0.04(+2.16%)
Nov 29, 2023 1.880 1.910 1.820 1.850 51,231 +0.04(+2.21%)
Nov 28, 2023 1.950 1.950 1.780 1.810 27,710 -0.09(-4.74%)
Nov 27, 2023 1.750 1.980 1.740 1.900 78,315 +0.13(+7.34%)
Nov 24, 2023 1.740 1.770 1.721 1.770 5,198 +0.05(+2.91%)
Nov 22, 2023 1.700 1.730 1.665 1.720 17,338 +0.00(+0.00%)
Nov 21, 2023 1.800 1.800 1.700 1.720 21,470 -0.08(-4.44%)
Nov 20, 2023 1.690 1.800 1.660 1.800 35,795 +0.07(+4.05%)
Nov 17, 2023 1.770 1.770 1.630 1.730 31,181 +0.00(+0.00%)
Nov 16, 2023 1.710 1.790 1.620 1.730 11,866 +0.02(+1.17%)
Nov 15, 2023 1.600 1.780 1.560 1.710 79,046 +0.06(+3.64%)
Nov 14, 2023 1.633 1.750 1.633 1.650 41,727 -0.02(-1.20%)
Nov 13, 2023 1.752 1.752 1.620 1.670 31,444 -0.03(-1.76%)
Nov 10, 2023 1.810 1.810 1.640 1.700 34,345 -0.01(-0.58%)
Nov 09, 2023 1.750 2.050 1.600 1.710 117,268 -0.29(-14.50%)
Nov 08, 2023 2.060 2.080 1.980 2.000 15,377 -0.01(-0.50%)
Nov 07, 2023 1.980 2.060 1.980 2.010 16,375 +0.01(+0.50%)
Nov 06, 2023 2.000 2.080 1.985 2.000 9,841 -0.01(-0.50%)
Nov 03, 2023 2.140 2.150 2.010 2.010 19,072 -0.11(-5.19%)
Nov 02, 2023 1.900 2.150 1.900 2.120 95,606 +0.24(+12.77%)
Nov 01, 2023 1.880 1.880 1.850 1.880 14,516 +0.03(+1.62%)
Oct 31, 2023 1.740 1.870 1.740 1.850 5,410 +0.07(+3.93%)
Oct 30, 2023 1.720 1.840 1.680 1.780 83,874 +0.03(+1.71%)
Oct 27, 2023 1.870 1.870 1.710 1.750 176,092 -0.14(-7.41%)
Oct 26, 2023 1.900 1.900 1.820 1.890 48,705 +0.01(+0.53%)
Oct 25, 2023 1.860 1.900 1.850 1.880 15,365 -0.01(-0.53%)
Oct 24, 2023 1.900 1.910 1.850 1.890 88,602 +0.03(+1.61%)
Oct 23, 2023 1.880 1.970 1.860 1.860 19,309 -0.05(-2.87%)
Oct 20, 2023 1.920 1.941 1.890 1.915 27,714 +0.02(+0.79%)
Oct 19, 2023 1.980 1.993 1.850 1.900 42,059 -0.06(-3.06%)
Oct 18, 2023 1.950 2.000 1.940 1.960 22,759 +0.03(+1.55%)
Oct 17, 2023 2.010 2.080 1.930 1.930 57,829 -0.05(-2.53%)
Oct 16, 2023 1.920 2.070 1.910 1.980 56,034 +0.02(+1.02%)
Oct 13, 2023 2.130 2.135 1.960 1.960 119,902 -0.17(-7.98%)
Oct 12, 2023 2.170 2.180 2.100 2.130 22,908 -0.02(-0.93%)
Oct 11, 2023 2.130 2.200 2.130 2.150 15,537 +0.03(+1.42%)
Oct 10, 2023 2.160 2.220 2.120 2.120 26,822 -0.03(-1.40%)
Oct 09, 2023 2.180 2.210 2.050 2.150 49,378 -0.04(-1.83%)
Oct 06, 2023 2.200 2.220 2.172 2.190 58,425 +0.00(+0.00%)
Oct 05, 2023 2.220 2.269 2.190 2.190 28,540 -0.03(-1.35%)
Oct 04, 2023 2.260 2.320 2.200 2.220 26,772 -0.05(-2.20%)
Oct 03, 2023 2.400 2.430 2.250 2.270 34,653 +0.04(+1.79%)
Oct 02, 2023 2.210 2.250 2.200 2.230 13,229 -0.02(-0.89%)
Sep 29, 2023 2.250 2.300 2.170 2.250 66,791 +0.01(+0.45%)
Sep 28, 2023 2.380 2.380 2.240 2.240 37,936 -0.12(-5.08%)
Sep 27, 2023 2.380 2.390 2.320 2.360 18,090 +0.04(+1.72%)
Sep 26, 2023 2.390 2.390 2.314 2.320 26,068 -0.04(-1.69%)
Sep 25, 2023 2.400 2.400 2.360 2.360 27,458 -0.05(-2.07%)
Sep 22, 2023 2.442 2.442 2.400 2.410 12,346 -0.01(-0.41%)
Sep 21, 2023 2.460 2.460 2.400 2.420 6,284 -0.01(-0.41%)
Sep 20, 2023 2.480 2.480 2.430 2.430 20,324 -0.04(-1.62%)
Sep 19, 2023 2.460 2.470 2.400 2.470 8,803 +0.02(+0.82%)
Sep 18, 2023 2.414 2.480 2.412 2.450 28,137 +0.02(+0.82%)
Sep 15, 2023 2.450 2.460 2.430 2.430 22,148 -0.05(-2.02%)
Sep 14, 2023 2.440 2.500 2.430 2.480 33,154 +0.05(+2.06%)
Sep 13, 2023 2.440 2.520 2.430 2.430 22,474 -0.03(-1.22%)
Sep 12, 2023 2.530 2.535 2.460 2.460 13,885 -0.03(-1.20%)
Sep 11, 2023 2.520 2.629 2.470 2.490 67,489 -0.08(-3.11%)
Sep 08, 2023 2.530 2.590 2.530 2.570 9,302 +0.04(+1.58%)
Sep 07, 2023 2.640 2.680 2.510 2.530 15,738 -0.12(-4.53%)
Sep 06, 2023 2.730 2.730 2.650 2.650 34,936 -0.08(-2.93%)
Sep 05, 2023 2.720 2.739 2.650 2.730 31,880 +0.03(+1.11%)
Sep 01, 2023 2.640 2.730 2.600 2.700 70,437 +0.10(+3.85%)
Aug 31, 2023 2.610 2.650 2.550 2.600 47,419 +0.02(+0.78%)
Aug 30, 2023 2.600 2.650 2.500 2.580 44,750 +0.00(+0.00%)
Aug 29, 2023 2.530 2.590 2.530 2.580 56,697 +0.08(+3.20%)
Aug 28, 2023 2.510 2.585 2.500 2.500 64,846 +0.00(+0.00%)
Aug 25, 2023 2.490 2.550 2.423 2.500 46,115 -0.02(-0.79%)
Aug 24, 2023 2.550 2.570 2.490 2.520 52,838 +0.00(+0.00%)
Aug 23, 2023 2.500 2.540 2.500 2.520 16,977 +0.00(+0.00%)
Aug 22, 2023 2.520 2.540 2.480 2.520 49,790 +0.01(+0.40%)
Aug 21, 2023 2.540 2.570 2.480 2.510 28,036 -0.02(-0.79%)
Aug 18, 2023 2.470 2.570 2.470 2.530 20,571 +0.03(+1.20%)
Aug 17, 2023 2.460 2.520 2.440 2.500 37,198 +0.06(+2.46%)
Aug 16, 2023 2.500 2.530 2.361 2.440 142,030 -0.07(-2.79%)
Aug 15, 2023 2.600 2.610 2.410 2.510 140,311 -0.07(-2.71%)
Aug 14, 2023 2.610 2.634 2.580 2.580 69,581 +0.01(+0.39%)
Aug 11, 2023 2.690 2.700 2.570 2.570 54,198 -0.08(-3.02%)
Aug 10, 2023 2.660 2.730 2.600 2.650 103,085 -0.02(-0.75%)
Aug 09, 2023 2.650 2.738 2.549 2.670 48,508 +0.07(+2.69%)
Aug 08, 2023 2.560 2.660 2.563 2.600 32,112 -0.05(-1.89%)
Aug 07, 2023 2.630 2.680 2.625 2.650 10,836 +0.02(+0.76%)
Aug 04, 2023 2.520 2.670 2.500 2.630 77,034 +0.13(+5.20%)
Aug 03, 2023 2.471 2.580 2.471 2.500 26,648 -0.07(-2.72%)
Aug 02, 2023 2.590 2.590 2.520 2.570 4,698 -0.04(-1.53%)
Aug 01, 2023 2.560 2.620 2.500 2.610 7,682 +0.03(+1.16%)
Jul 31, 2023 2.680 2.730 2.530 2.580 23,321 -0.02(-0.96%)
Jul 28, 2023 2.540 2.632 2.518 2.605 17,556 +0.04(+1.36%)
Jul 27, 2023 2.520 2.570 2.500 2.570 15,618 +0.10(+4.05%)
Jul 26, 2023 2.450 2.500 2.410 2.470 24,322 +0.05(+2.07%)
Jul 25, 2023 2.480 2.525 2.420 2.420 6,620 -0.08(-3.01%)
Jul 24, 2023 2.570 2.603 2.474 2.495 28,868 -0.06(-2.54%)
Jul 21, 2023 2.590 2.610 2.551 2.560 12,188 -0.03(-1.31%)
Jul 20, 2023 2.616 2.660 2.587 2.594 13,408 -0.06(-2.11%)
Jul 19, 2023 2.700 2.700 2.610 2.650 23,492 -0.04(-1.49%)
Jul 18, 2023 2.640 2.700 2.640 2.690 11,781 +0.05(+1.89%)
Jul 17, 2023 2.650 2.700 2.600 2.640 9,175 -0.01(-0.38%)
Jul 14, 2023 2.660 2.700 2.600 2.650 29,781 +0.01(+0.38%)
Jul 13, 2023 2.530 2.640 2.530 2.640 111,681 +0.12(+4.76%)
Jul 12, 2023 2.500 2.540 2.500 2.520 10,227 +0.04(+1.61%)
Jul 11, 2023 2.480 2.520 2.430 2.480 31,078 +0.03(+1.22%)
Jul 10, 2023 2.420 2.519 2.380 2.450 23,393 +0.07(+2.94%)
Jul 07, 2023 2.400 2.520 2.380 2.380 6,863 -0.03(-1.24%)
Jul 06, 2023 2.410 2.449 2.380 2.410 15,539 +0.00(+0.00%)
Jul 05, 2023 2.340 2.473 2.340 2.410 30,423 +0.04(+1.69%)
Jul 03, 2023 2.440 2.534 2.341 2.370 8,775 -0.10(-4.05%)
Jun 30, 2023 2.520 2.550 2.430 2.470 30,143 -0.04(-1.59%)
Jun 29, 2023 2.480 2.600 2.480 2.510 14,232 +0.04(+1.62%)
Jun 28, 2023 2.540 2.590 2.450 2.470 57,233 -0.05(-1.98%)
Jun 27, 2023 2.370 2.610 2.370 2.520 50,370 +0.08(+3.28%)
Jun 26, 2023 2.530 2.595 2.440 2.440 17,795 -0.17(-6.51%)
Jun 23, 2023 2.680 2.680 2.510 2.610 24,571 -0.07(-2.61%)
Jun 22, 2023 2.590 2.695 2.541 2.680 7,353 +0.11(+4.28%)
Jun 21, 2023 2.657 2.657 2.510 2.570 45,331 +0.02(+0.78%)
Jun 20, 2023 2.530 2.594 2.517 2.550 38,246 -0.01(-0.39%)
Jun 16, 2023 2.550 2.585 2.510 2.560 63,212 +0.01(+0.39%)
Jun 15, 2023 2.500 2.610 2.500 2.550 154,464 +0.33(+14.66%)
May 08, 2023 2.300 2.339 2.190 2.224 11,204 -0.02(-0.71%)
May 05, 2023 2.140 2.240 2.130 2.240 20,364 +0.11(+5.16%)
May 04, 2023 2.140 2.170 2.110 2.130 26,674 -0.07(-3.18%)
May 03, 2023 2.180 2.260 2.160 2.200 13,050 +0.02(+0.92%)
May 02, 2023 2.200 2.230 2.180 2.180 3,372 -0.05(-2.24%)
May 01, 2023 2.200 2.280 2.170 2.230 20,381 +0.02(+0.90%)
Apr 28, 2023 2.190 2.309 2.180 2.210 10,264 +0.03(+1.38%)
Apr 27, 2023 2.160 2.200 2.150 2.180 24,015 +0.06(+2.83%)
Apr 26, 2023 2.320 2.320 2.120 2.120 16,339 -0.16(-7.02%)
Apr 25, 2023 2.260 2.340 2.210 2.280 20,482 +0.04(+1.79%)
Apr 24, 2023 2.240 2.260 2.200 2.240 13,897 -0.01(-0.44%)
Apr 21, 2023 2.250 2.420 2.180 2.250 66,005 +0.00(+0.00%)
Apr 20, 2023 2.280 2.310 2.190 2.250 16,775 -0.05(-2.17%)
Apr 19, 2023 2.350 2.350 2.265 2.300 9,791 -0.05(-2.13%)
Apr 18, 2023 2.440 2.450 2.350 2.350 8,559 -0.09(-3.69%)
Apr 17, 2023 2.440 2.470 2.380 2.440 5,621 +0.02(+0.83%)
Apr 14, 2023 2.450 2.490 2.370 2.420 11,751 -0.01(-0.41%)
Apr 13, 2023 2.400 2.430 2.380 2.430 17,158 +0.01(+0.41%)
Apr 12, 2023 2.370 2.490 2.370 2.420 16,412 +0.06(+2.54%)
Apr 11, 2023 2.360 2.446 2.330 2.360 7,900 -0.03(-1.26%)
Apr 10, 2023 2.310 2.400 2.140 2.390 9,860 +0.00(+0.00%)
Apr 06, 2023 2.446 2.446 2.355 2.390 4,937 +0.06(+2.58%)
Apr 05, 2023 2.380 2.380 2.180 2.330 40,657 -0.09(-3.72%)
Apr 04, 2023 2.443 2.450 2.317 2.420 12,061 -0.01(-0.41%)
Apr 03, 2023 2.510 2.510 2.380 2.430 15,254 -0.07(-2.80%)
Mar 31, 2023 2.400 2.510 2.330 2.500 16,286 +0.07(+2.88%)
Mar 30, 2023 2.450 2.500 2.350 2.430 14,026 -0.05(-2.02%)
Mar 29, 2023 2.470 2.500 2.380 2.480 47,795 +0.03(+1.22%)
Mar 28, 2023 2.660 2.700 2.450 2.450 35,674 -0.21(-7.89%)
Mar 27, 2023 2.460 2.696 2.450 2.660 42,840 +0.21(+8.57%)
Mar 24, 2023 2.470 2.480 2.404 2.450 17,407 -0.05(-2.00%)
Mar 23, 2023 2.350 2.500 2.320 2.500 35,827 +0.20(+8.70%)
Mar 22, 2023 2.120 2.580 2.120 2.300 97,952 +0.25(+12.20%)
Mar 21, 2023 2.090 2.130 2.000 2.050 89,408 -0.04(-1.91%)
Mar 20, 2023 2.370 2.370 2.080 2.090 91,378 -0.23(-9.91%)
Mar 17, 2023 2.230 2.380 2.180 2.320 69,325 +0.11(+4.98%)
Mar 16, 2023 2.090 2.250 2.050 2.210 14,954 +0.11(+5.24%)
Mar 15, 2023 2.100 2.160 2.050 2.100 50,076 -0.05(-2.33%)
Mar 14, 2023 2.050 2.230 2.050 2.150 89,176 +0.13(+6.44%)
Mar 13, 2023 2.160 2.170 2.020 2.020 35,818 -0.18(-8.18%)
Mar 10, 2023 2.180 2.250 2.160 2.200 26,729 +0.02(+0.92%)
Mar 09, 2023 2.300 2.318 2.180 2.180 87,988 -0.12(-5.22%)
Mar 08, 2023 2.420 2.500 2.290 2.300 39,868 -0.12(-4.96%)
Mar 07, 2023 2.660 2.760 2.360 2.420 68,907 -0.25(-9.43%)
Mar 06, 2023 2.690 2.810 2.664 2.672 32,369 -0.03(-1.03%)
Mar 03, 2023 2.630 2.772 2.630 2.700 17,115 +0.05(+1.89%)
Mar 02, 2023 2.461 2.750 2.461 2.650 57,431 +0.20(+8.16%)
Mar 01, 2023 2.400 2.490 2.400 2.450 8,589 +0.05(+2.08%)
Feb 28, 2023 2.390 2.538 2.365 2.400 39,339 +0.01(+0.42%)
Feb 27, 2023 2.400 2.470 2.372 2.390 22,676 -0.07(-2.85%)
Feb 24, 2023 2.460 2.480 2.439 2.460 38,589 -0.04(-1.60%)
Feb 23, 2023 2.550 2.573 2.470 2.500 11,081 -0.02(-0.79%)
Feb 22, 2023 2.460 2.540 2.460 2.520 27,697 +0.07(+2.86%)
Feb 21, 2023 2.470 2.560 2.450 2.450 14,937 -0.07(-2.97%)
Feb 17, 2023 2.470 2.540 2.430 2.525 23,257 +0.02(+0.61%)
Feb 16, 2023 2.520 2.600 2.510 2.510 6,249 -0.07(-2.72%)
Feb 15, 2023 2.430 2.610 2.430 2.580 23,271 +0.07(+2.79%)
Feb 14, 2023 2.460 2.560 2.460 2.510 54,565 +0.05(+2.03%)
Feb 13, 2023 2.560 2.605 2.460 2.460 62,829 -0.13(-5.02%)
Feb 10, 2023 2.600 2.650 2.580 2.590 86,944 -0.01(-0.38%)
Feb 09, 2023 2.720 2.820 2.460 2.600 292,038 -0.33(-11.26%)
Feb 08, 2023 2.890 3.000 2.880 2.930 50,764 +0.05(+1.74%)
Feb 07, 2023 2.710 2.885 2.650 2.880 185,125 +0.22(+8.27%)
Feb 06, 2023 2.670 2.750 2.630 2.660 16,379 -0.06(-2.21%)
Feb 03, 2023 2.640 2.800 2.640 2.720 22,876 +0.05(+1.87%)
Feb 02, 2023 2.710 2.750 2.662 2.670 14,934 -0.01(-0.37%)
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.