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

Intellicheck Mobilisia (NQ: IDN )

3.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
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.