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, 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.