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 (%)
Apr 30, 2020 6.350 6.400 5.930 6.140 231,663 -0.08(-1.21%)
Apr 29, 2020 6.120 6.410 5.900 6.215 539,506 +0.35(+6.06%)
Apr 28, 2020 5.290 5.980 5.270 5.860 317,213 +0.70(+13.57%)
Apr 27, 2020 4.990 5.210 4.820 5.160 302,426 +0.24(+4.88%)
Apr 24, 2020 4.710 4.990 4.565 4.920 186,400 +0.20(+4.24%)
Apr 23, 2020 4.500 4.730 4.290 4.720 100,147 +0.22(+4.89%)
Apr 22, 2020 4.160 4.510 4.160 4.500 230,157 +0.41(+10.02%)
Apr 21, 2020 4.290 4.430 4.000 4.090 245,275 -0.44(-9.71%)
Apr 20, 2020 4.750 4.880 4.100 4.530 325,787 -0.28(-5.82%)
Apr 17, 2020 4.840 5.150 4.600 4.810 324,000 +0.18(+3.89%)
Apr 16, 2020 4.360 4.740 4.140 4.630 315,818 +0.36(+8.43%)
Apr 15, 2020 3.680 4.350 3.613 4.270 216,210 +0.41(+10.62%)
Apr 14, 2020 4.100 4.190 3.810 3.860 229,584 +0.22(+6.04%)
Apr 13, 2020 4.190 4.190 3.400 3.640 295,256 -0.51(-12.29%)
Apr 09, 2020 3.570 4.200 3.400 4.150 491,000 +0.91(+28.09%)
Apr 08, 2020 3.040 3.400 3.000 3.240 200,028 +0.20(+6.58%)
Apr 07, 2020 3.410 3.550 2.850 3.040 445,317 +0.22(+7.80%)
Apr 06, 2020 2.460 3.020 2.261 2.820 366,693 +0.71(+33.65%)
Apr 03, 2020 2.750 2.760 1.910 2.110 803,300 -0.59(-21.85%)
Apr 02, 2020 3.090 3.353 2.660 2.700 137,091 -0.35(-11.48%)
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.