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 (%)
Jun 30, 2023 2.520 2.550 2.430 2.470 30,143 -0.04(-1.59%)
Jun 29, 2023 2.480 2.600 2.480 2.510 14,232 +0.04(+1.62%)
Jun 28, 2023 2.540 2.590 2.450 2.470 57,233 -0.05(-1.98%)
Jun 27, 2023 2.370 2.610 2.370 2.520 50,370 +0.08(+3.28%)
Jun 26, 2023 2.530 2.595 2.440 2.440 17,795 -0.17(-6.51%)
Jun 23, 2023 2.680 2.680 2.510 2.610 24,571 -0.07(-2.61%)
Jun 22, 2023 2.590 2.695 2.541 2.680 7,353 +0.11(+4.28%)
Jun 21, 2023 2.657 2.657 2.510 2.570 45,331 +0.02(+0.78%)
Jun 20, 2023 2.530 2.594 2.517 2.550 38,246 -0.01(-0.39%)
Jun 16, 2023 2.550 2.585 2.510 2.560 63,212 +0.01(+0.39%)
Jun 15, 2023 2.500 2.610 2.500 2.550 154,464 +0.03(+1.19%)
Jun 14, 2023 2.610 2.655 2.510 2.520 18,266 -0.09(-3.45%)
Jun 13, 2023 2.620 2.710 2.610 2.610 9,012 +0.00(+0.00%)
Jun 12, 2023 2.680 2.740 2.530 2.610 24,935 -0.03(-1.14%)
Jun 09, 2023 2.490 2.705 2.470 2.640 6,124 +0.14(+5.60%)
Jun 08, 2023 2.830 2.830 2.500 2.500 71,674 -0.20(-7.41%)
Jun 07, 2023 2.810 2.860 2.644 2.700 94,450 -0.14(-4.93%)
Jun 06, 2023 2.810 2.870 2.660 2.840 77,496 +0.08(+2.90%)
Jun 05, 2023 2.760 2.879 2.650 2.760 50,445 +0.00(+0.00%)
Jun 02, 2023 2.620 2.850 2.600 2.760 174,277 +0.27(+10.71%)
Jun 01, 2023 2.340 2.600 2.270 2.493 483,524 +0.14(+6.08%)
May 31, 2023 2.700 2.700 2.320 2.350 192,909 -0.28(-10.65%)
May 30, 2023 2.690 2.700 2.610 2.630 15,639 +0.00(+0.00%)
May 26, 2023 2.550 2.700 2.550 2.630 15,021 +0.08(+3.14%)
May 25, 2023 2.580 2.739 2.535 2.550 29,335 +0.04(+1.59%)
May 24, 2023 2.410 2.540 2.400 2.510 25,623 +0.10(+4.15%)
May 23, 2023 2.440 2.500 2.390 2.410 49,744 +0.00(+0.00%)
May 22, 2023 2.440 2.490 2.350 2.410 38,877 +0.03(+1.26%)
May 19, 2023 2.380 2.490 2.330 2.380 34,929 +0.04(+1.71%)
May 18, 2023 2.290 2.380 2.260 2.340 7,548 +0.00(+0.00%)
May 17, 2023 2.250 2.340 2.240 2.340 15,644 +0.00(+0.00%)
May 16, 2023 2.320 2.350 2.252 2.340 22,178 -0.02(-0.85%)
May 15, 2023 2.270 2.396 2.230 2.360 40,330 +0.10(+4.42%)
May 12, 2023 2.220 2.300 2.200 2.260 9,974 +0.04(+1.80%)
May 11, 2023 2.280 2.290 2.210 2.220 8,597 -0.04(-1.99%)
May 10, 2023 2.300 2.430 2.150 2.265 73,775 -0.07(-3.21%)
May 09, 2023 2.200 2.350 2.200 2.340 30,241 +0.12(+5.22%)
May 08, 2023 2.300 2.339 2.190 2.224 11,204 -0.02(-0.71%)
May 05, 2023 2.140 2.240 2.130 2.240 20,364 +0.11(+5.16%)
May 04, 2023 2.140 2.170 2.110 2.130 26,674 -0.07(-3.18%)
May 03, 2023 2.180 2.260 2.160 2.200 13,050 +0.02(+0.92%)
May 02, 2023 2.200 2.230 2.180 2.180 3,372 -0.05(-2.24%)
May 01, 2023 2.200 2.280 2.170 2.230 20,381 +0.02(+0.90%)
Apr 28, 2023 2.190 2.309 2.180 2.210 10,264 +0.03(+1.38%)
Apr 27, 2023 2.160 2.200 2.150 2.180 24,015 +0.06(+2.83%)
Apr 26, 2023 2.320 2.320 2.120 2.120 16,339 -0.16(-7.02%)
Apr 25, 2023 2.260 2.340 2.210 2.280 20,482 +0.04(+1.79%)
Apr 24, 2023 2.240 2.260 2.200 2.240 13,897 -0.01(-0.44%)
Apr 21, 2023 2.250 2.420 2.180 2.250 66,005 +0.00(+0.00%)
Apr 20, 2023 2.280 2.310 2.190 2.250 16,775 -0.05(-2.17%)
Apr 19, 2023 2.350 2.350 2.265 2.300 9,791 -0.05(-2.13%)
Apr 18, 2023 2.440 2.450 2.350 2.350 8,559 -0.09(-3.69%)
Apr 17, 2023 2.440 2.470 2.380 2.440 5,621 +0.02(+0.83%)
Apr 14, 2023 2.450 2.490 2.370 2.420 11,751 -0.01(-0.41%)
Apr 13, 2023 2.400 2.430 2.380 2.430 17,158 +0.01(+0.41%)
Apr 12, 2023 2.370 2.490 2.370 2.420 16,412 +0.06(+2.54%)
Apr 11, 2023 2.360 2.446 2.330 2.360 7,900 -0.03(-1.26%)
Apr 10, 2023 2.310 2.400 2.140 2.390 9,860 +0.00(+0.00%)
Apr 06, 2023 2.446 2.446 2.355 2.390 4,937 +0.06(+2.58%)
Apr 05, 2023 2.380 2.380 2.180 2.330 40,657 -0.09(-3.72%)
Apr 04, 2023 2.443 2.450 2.317 2.420 12,061 -0.01(-0.41%)
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.