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 (%)
Apr 29, 2022	2.160	2.200	2.070	2.130	15,968	-0.03(-1.39%)
Apr 28, 2022	2.120	2.170	2.080	2.160	27,455	+0.06(+2.86%)
Apr 27, 2022	2.100	2.170	2.080	2.100	37,772	-0.01(-0.47%)
Apr 26, 2022	2.110	2.150	1.960	2.110	115,131	-0.07(-3.21%)
Apr 25, 2022	2.260	2.280	2.150	2.180	46,583	-0.10(-4.39%)
Apr 22, 2022	2.100	2.280	2.050	2.280	183,699	+0.18(+8.57%)
Apr 21, 2022	2.150	2.150	2.000	2.100	198,802	-0.05(-2.33%)
Apr 20, 2022	2.220	2.220	2.120	2.150	52,813	-0.04(-2.05%)
Apr 19, 2022	2.250	2.290	2.170	2.195	42,704	-0.02(-0.68%)
Apr 18, 2022	2.200	2.350	2.180	2.210	61,920	+0.04(+1.84%)
Apr 14, 2022	2.370	2.380	2.170	2.170	82,735	-0.17(-7.26%)
Apr 13, 2022	2.280	2.350	2.250	2.340	112,158	+0.08(+3.54%)
Apr 12, 2022	2.430	2.500	2.250	2.260	76,551	-0.16(-6.61%)
Apr 11, 2022	2.560	2.590	2.370	2.420	87,386	-0.17(-6.56%)
Apr 08, 2022	2.590	2.640	2.550	2.590	134,493	+0.00(+0.00%)
Apr 07, 2022	2.730	2.730	2.520	2.590	93,210	-0.10(-3.72%)
Apr 06, 2022	2.710	2.730	2.570	2.690	78,779	-0.04(-1.47%)
Apr 05, 2022	2.700	2.770	2.550	2.730	80,590	+0.03(+1.11%)
Apr 04, 2022	2.590	2.710	2.500	2.700	65,310	+0.13(+5.06%)

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.