Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellicheck Mobilisia (NQ: IDN )

3.080 +0.150 (+5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 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%)
Apr 03, 2023 2.510 2.510 2.380 2.430 15,254 -0.07(-2.80%)
Mar 31, 2023 2.400 2.510 2.330 2.500 16,286 +0.07(+2.88%)
Mar 30, 2023 2.450 2.500 2.350 2.430 14,026 -0.05(-2.02%)
Mar 29, 2023 2.470 2.500 2.380 2.480 47,795 +0.03(+1.22%)
Mar 28, 2023 2.660 2.700 2.450 2.450 35,674 -0.21(-7.89%)
Mar 27, 2023 2.460 2.696 2.450 2.660 42,840 +0.21(+8.57%)
Mar 24, 2023 2.470 2.480 2.404 2.450 17,407 -0.05(-2.00%)
Mar 23, 2023 2.350 2.500 2.320 2.500 35,827 +0.20(+8.70%)
Mar 22, 2023 2.120 2.580 2.120 2.300 97,952 +0.25(+12.20%)
Mar 21, 2023 2.090 2.130 2.000 2.050 89,408 -0.04(-1.91%)
Mar 20, 2023 2.370 2.370 2.080 2.090 91,378 -0.23(-9.91%)
Mar 17, 2023 2.230 2.380 2.180 2.320 69,325 +0.11(+4.98%)
Mar 16, 2023 2.090 2.250 2.050 2.210 14,954 +0.11(+5.24%)
Mar 15, 2023 2.100 2.160 2.050 2.100 50,076 -0.05(-2.33%)
Mar 14, 2023 2.050 2.230 2.050 2.150 89,176 +0.13(+6.44%)
Mar 13, 2023 2.160 2.170 2.020 2.020 35,818 -0.18(-8.18%)
Mar 10, 2023 2.180 2.250 2.160 2.200 26,729 +0.02(+0.92%)
Mar 09, 2023 2.300 2.318 2.180 2.180 87,988 -0.12(-5.22%)
Mar 08, 2023 2.420 2.500 2.290 2.300 39,868 -0.12(-4.96%)
Mar 07, 2023 2.660 2.760 2.360 2.420 68,907 -0.25(-9.43%)
Mar 06, 2023 2.690 2.810 2.664 2.672 32,369 -0.03(-1.03%)
Mar 03, 2023 2.630 2.772 2.630 2.700 17,115 +0.05(+1.89%)
Mar 02, 2023 2.461 2.750 2.461 2.650 57,431 +0.20(+8.16%)
Mar 01, 2023 2.400 2.490 2.400 2.450 8,589 +0.05(+2.08%)
Feb 28, 2023 2.390 2.538 2.365 2.400 39,339 +0.01(+0.42%)
Feb 27, 2023 2.400 2.470 2.372 2.390 22,676 -0.07(-2.85%)
Feb 24, 2023 2.460 2.480 2.439 2.460 38,589 -0.04(-1.60%)
Feb 23, 2023 2.550 2.573 2.470 2.500 11,081 -0.02(-0.79%)
Feb 22, 2023 2.460 2.540 2.460 2.520 27,697 +0.07(+2.86%)
Feb 21, 2023 2.470 2.560 2.450 2.450 14,937 -0.07(-2.97%)
Feb 17, 2023 2.470 2.540 2.430 2.525 23,257 +0.02(+0.61%)
Feb 16, 2023 2.520 2.600 2.510 2.510 6,249 -0.07(-2.72%)
Feb 15, 2023 2.430 2.610 2.430 2.580 23,271 +0.07(+2.79%)
Feb 14, 2023 2.460 2.560 2.460 2.510 54,565 +0.05(+2.03%)
Feb 13, 2023 2.560 2.605 2.460 2.460 62,829 -0.13(-5.02%)
Feb 10, 2023 2.600 2.650 2.580 2.590 86,944 -0.01(-0.38%)
Feb 09, 2023 2.720 2.820 2.460 2.600 292,038 -0.33(-11.26%)
Feb 08, 2023 2.890 3.000 2.880 2.930 50,764 +0.05(+1.74%)
Feb 07, 2023 2.710 2.885 2.650 2.880 185,125 +0.22(+8.27%)
Feb 06, 2023 2.670 2.750 2.630 2.660 16,379 -0.06(-2.21%)
Feb 03, 2023 2.640 2.800 2.640 2.720 22,876 +0.05(+1.87%)
Feb 02, 2023 2.710 2.750 2.662 2.670 14,934 -0.01(-0.37%)
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.