Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.710	1.770	1.700	1.710	21,640	-0.05(-3.12%)
Feb 28, 2024	1.754	1.780	1.720	1.765	5,046	+0.03(+2.02%)
Feb 27, 2024	1.710	1.800	1.680	1.730	19,507	+0.02(+1.17%)
Feb 26, 2024	1.780	1.800	1.670	1.710	13,584	-0.06(-3.39%)
Feb 23, 2024	1.730	1.790	1.700	1.770	19,963	+0.02(+1.14%)
Feb 22, 2024	1.800	1.800	1.700	1.750	28,532	-0.04(-2.23%)
Feb 21, 2024	1.800	1.824	1.760	1.790	2,911	-0.04(-2.19%)
Feb 20, 2024	1.840	1.844	1.747	1.830	13,485	-0.01(-0.54%)
Feb 16, 2024	1.840	1.850	1.810	1.840	7,443	-0.03(-1.60%)
Feb 15, 2024	1.850	1.977	1.850	1.870	24,403	+0.00(+0.00%)
Feb 14, 2024	1.800	1.900	1.800	1.870	13,982	+0.04(+2.19%)
Feb 13, 2024	1.700	1.844	1.700	1.830	37,913	+0.01(+0.55%)
Feb 12, 2024	1.820	1.860	1.800	1.820	39,257	-0.02(-1.09%)
Feb 09, 2024	1.770	1.840	1.730	1.840	31,102	+0.06(+3.37%)
Feb 08, 2024	1.740	1.780	1.730	1.780	16,571	+0.02(+1.14%)
Feb 07, 2024	1.712	1.770	1.712	1.760	14,409	+0.02(+1.15%)
Feb 06, 2024	1.700	1.740	1.700	1.740	10,710	+0.03(+1.75%)
Feb 05, 2024	1.730	1.730	1.710	1.710	11,663	-0.03(-1.72%)
Feb 02, 2024	1.760	1.780	1.730	1.740	18,231	+0.00(+0.00%)

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.