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 (%)
Jan 31, 2024 1.750 1.795 1.710 1.710 10,238 -0.06(-3.39%)
Jan 30, 2024 1.790 1.820 1.752 1.770 5,055 -0.01(-0.56%)
Jan 29, 2024 1.740 1.780 1.740 1.780 9,011 +0.02(+1.14%)
Jan 26, 2024 1.830 1.840 1.760 1.760 22,986 -0.07(-3.83%)
Jan 25, 2024 1.830 1.842 1.820 1.830 11,564 -0.02(-1.08%)
Jan 24, 2024 1.850 1.870 1.804 1.850 32,172 +0.01(+0.54%)
Jan 23, 2024 1.850 1.880 1.700 1.840 23,800 -0.01(-0.54%)
Jan 22, 2024 1.840 1.870 1.830 1.850 13,015 +0.01(+0.54%)
Jan 19, 2024 1.860 1.860 1.800 1.840 20,636 +0.00(+0.00%)
Jan 18, 2024 1.830 1.860 1.775 1.840 9,930 +0.02(+0.93%)
Jan 17, 2024 1.835 1.835 1.800 1.823 10,954 -0.01(-0.38%)
Jan 16, 2024 1.790 1.850 1.800 1.830 18,543 +0.04(+2.23%)
Jan 12, 2024 1.750 1.800 1.750 1.790 17,779 +0.04(+2.29%)
Jan 11, 2024 1.760 1.780 1.750 1.750 4,431 -0.04(-2.23%)
Jan 10, 2024 1.750 1.790 1.750 1.790 7,639 +0.06(+3.47%)
Jan 09, 2024 1.700 1.740 1.660 1.730 37,264 +0.02(+1.17%)
Jan 08, 2024 1.680 1.710 1.660 1.710 26,693 +0.04(+2.40%)
Jan 05, 2024 1.680 1.720 1.650 1.670 43,061 -0.01(-0.60%)
Jan 04, 2024 1.750 1.770 1.660 1.680 43,544 -0.02(-1.18%)
Jan 03, 2024 1.720 1.750 1.670 1.700 101,192 -0.08(-4.49%)
Jan 02, 2024 1.840 1.910 1.770 1.780 63,623 -0.12(-6.32%)
Dec 29, 2023 1.790 1.940 1.790 1.900 38,994 +0.09(+4.97%)
Dec 28, 2023 1.710 1.871 1.710 1.810 39,327 +0.08(+4.62%)
Dec 27, 2023 1.860 1.990 1.720 1.730 199,346 -0.16(-8.47%)
Dec 26, 2023 1.910 1.940 1.760 1.890 41,356 -0.04(-2.07%)
Dec 22, 2023 1.940 1.970 1.841 1.930 16,992 -0.01(-0.52%)
Dec 21, 2023 1.920 2.070 1.920 1.940 39,534 -0.05(-2.51%)
Dec 20, 2023 1.970 2.020 1.870 1.990 29,091 +0.03(+1.53%)
Dec 19, 2023 2.010 2.030 1.910 1.960 52,348 +0.01(+0.51%)
Dec 18, 2023 2.020 2.050 1.950 1.950 29,932 -0.10(-4.88%)
Dec 15, 2023 1.920 2.080 1.850 2.050 61,454 +0.15(+7.89%)
Dec 14, 2023 1.710 1.920 1.710 1.900 113,658 +0.19(+11.11%)
Dec 13, 2023 1.710 1.810 1.685 1.710 65,810 +0.01(+0.59%)
Dec 12, 2023 1.780 1.810 1.680 1.700 89,562 -0.06(-3.41%)
Dec 11, 2023 1.760 1.810 1.730 1.760 33,207 -0.01(-0.56%)
Dec 08, 2023 1.780 1.810 1.710 1.770 23,915 +0.00(+0.00%)
Dec 07, 2023 1.760 1.840 1.740 1.770 25,858 +0.01(+0.57%)
Dec 06, 2023 1.840 1.880 1.760 1.760 7,320 -0.12(-6.38%)
Dec 05, 2023 1.810 1.880 1.810 1.880 28,123 +0.03(+1.62%)
Dec 04, 2023 1.860 1.940 1.820 1.850 28,800 -0.08(-4.15%)
Dec 01, 2023 1.900 1.930 1.820 1.930 47,584 +0.04(+2.12%)
Nov 30, 2023 1.878 1.920 1.850 1.890 8,472 +0.04(+2.16%)
Nov 29, 2023 1.880 1.910 1.820 1.850 51,231 +0.04(+2.21%)
Nov 28, 2023 1.950 1.950 1.780 1.810 27,710 -0.09(-4.74%)
Nov 27, 2023 1.750 1.980 1.740 1.900 78,315 +0.13(+7.34%)
Nov 24, 2023 1.740 1.770 1.721 1.770 5,198 +0.05(+2.91%)
Nov 22, 2023 1.700 1.730 1.665 1.720 17,338 +0.00(+0.00%)
Nov 21, 2023 1.800 1.800 1.700 1.720 21,470 -0.08(-4.44%)
Nov 20, 2023 1.690 1.800 1.660 1.800 35,795 +0.07(+4.05%)
Nov 17, 2023 1.770 1.770 1.630 1.730 31,181 +0.00(+0.00%)
Nov 16, 2023 1.710 1.790 1.620 1.730 11,866 +0.02(+1.17%)
Nov 15, 2023 1.600 1.780 1.560 1.710 79,046 +0.06(+3.64%)
Nov 14, 2023 1.633 1.750 1.633 1.650 41,727 -0.02(-1.20%)
Nov 13, 2023 1.752 1.752 1.620 1.670 31,444 -0.03(-1.76%)
Nov 10, 2023 1.810 1.810 1.640 1.700 34,345 -0.01(-0.58%)
Nov 09, 2023 1.750 2.050 1.600 1.710 117,268 -0.29(-14.50%)
Nov 08, 2023 2.060 2.080 1.980 2.000 15,377 -0.01(-0.50%)
Nov 07, 2023 1.980 2.060 1.980 2.010 16,375 +0.01(+0.50%)
Nov 06, 2023 2.000 2.080 1.985 2.000 9,841 -0.01(-0.50%)
Nov 03, 2023 2.140 2.150 2.010 2.010 19,072 -0.11(-5.19%)
Nov 02, 2023 1.900 2.150 1.900 2.120 95,606 +0.24(+12.77%)
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.