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

Intellicheck Mobilisia (NQ: IDN )

3.180 +0.030 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 1.740 1.870 1.740 1.850 5,410 +0.07(+3.93%)
Oct 30, 2023 1.720 1.840 1.680 1.780 83,874 +0.03(+1.71%)
Oct 27, 2023 1.870 1.870 1.710 1.750 176,092 -0.14(-7.41%)
Oct 26, 2023 1.900 1.900 1.820 1.890 48,705 +0.01(+0.53%)
Oct 25, 2023 1.860 1.900 1.850 1.880 15,365 -0.01(-0.53%)
Oct 24, 2023 1.900 1.910 1.850 1.890 88,602 +0.03(+1.61%)
Oct 23, 2023 1.880 1.970 1.860 1.860 19,309 -0.05(-2.87%)
Oct 20, 2023 1.920 1.941 1.890 1.915 27,714 +0.02(+0.79%)
Oct 19, 2023 1.980 1.993 1.850 1.900 42,059 -0.06(-3.06%)
Oct 18, 2023 1.950 2.000 1.940 1.960 22,759 +0.03(+1.55%)
Oct 17, 2023 2.010 2.080 1.930 1.930 57,829 -0.05(-2.53%)
Oct 16, 2023 1.920 2.070 1.910 1.980 56,034 +0.02(+1.02%)
Oct 13, 2023 2.130 2.135 1.960 1.960 119,902 -0.17(-7.98%)
Oct 12, 2023 2.170 2.180 2.100 2.130 22,908 -0.02(-0.93%)
Oct 11, 2023 2.130 2.200 2.130 2.150 15,537 +0.03(+1.42%)
Oct 10, 2023 2.160 2.220 2.120 2.120 26,822 -0.03(-1.40%)
Oct 09, 2023 2.180 2.210 2.050 2.150 49,378 -0.04(-1.83%)
Oct 06, 2023 2.200 2.220 2.172 2.190 58,425 +0.00(+0.00%)
Oct 05, 2023 2.220 2.269 2.190 2.190 28,540 -0.03(-1.35%)
Oct 04, 2023 2.260 2.320 2.200 2.220 26,772 -0.05(-2.20%)
Oct 03, 2023 2.400 2.430 2.250 2.270 34,653 +0.04(+1.79%)
Oct 02, 2023 2.210 2.250 2.200 2.230 13,229 -0.02(-0.89%)
Sep 29, 2023 2.250 2.300 2.170 2.250 66,791 +0.01(+0.45%)
Sep 28, 2023 2.380 2.380 2.240 2.240 37,936 -0.12(-5.08%)
Sep 27, 2023 2.380 2.390 2.320 2.360 18,090 +0.04(+1.72%)
Sep 26, 2023 2.390 2.390 2.314 2.320 26,068 -0.04(-1.69%)
Sep 25, 2023 2.400 2.400 2.360 2.360 27,458 -0.05(-2.07%)
Sep 22, 2023 2.442 2.442 2.400 2.410 12,346 -0.01(-0.41%)
Sep 21, 2023 2.460 2.460 2.400 2.420 6,284 -0.01(-0.41%)
Sep 20, 2023 2.480 2.480 2.430 2.430 20,324 -0.04(-1.62%)
Sep 19, 2023 2.460 2.470 2.400 2.470 8,803 +0.02(+0.82%)
Sep 18, 2023 2.414 2.480 2.412 2.450 28,137 +0.02(+0.82%)
Sep 15, 2023 2.450 2.460 2.430 2.430 22,148 -0.05(-2.02%)
Sep 14, 2023 2.440 2.500 2.430 2.480 33,154 +0.05(+2.06%)
Sep 13, 2023 2.440 2.520 2.430 2.430 22,474 -0.03(-1.22%)
Sep 12, 2023 2.530 2.535 2.460 2.460 13,885 -0.03(-1.20%)
Sep 11, 2023 2.520 2.629 2.470 2.490 67,489 -0.08(-3.11%)
Sep 08, 2023 2.530 2.590 2.530 2.570 9,302 +0.04(+1.58%)
Sep 07, 2023 2.640 2.680 2.510 2.530 15,738 -0.12(-4.53%)
Sep 06, 2023 2.730 2.730 2.650 2.650 34,936 -0.08(-2.93%)
Sep 05, 2023 2.720 2.739 2.650 2.730 31,880 +0.03(+1.11%)
Sep 01, 2023 2.640 2.730 2.600 2.700 70,437 +0.10(+3.85%)
Aug 31, 2023 2.610 2.650 2.550 2.600 47,419 +0.02(+0.78%)
Aug 30, 2023 2.600 2.650 2.500 2.580 44,750 +0.00(+0.00%)
Aug 29, 2023 2.530 2.590 2.530 2.580 56,697 +0.08(+3.20%)
Aug 28, 2023 2.510 2.585 2.500 2.500 64,846 +0.00(+0.00%)
Aug 25, 2023 2.490 2.550 2.423 2.500 46,115 -0.02(-0.79%)
Aug 24, 2023 2.550 2.570 2.490 2.520 52,838 +0.00(+0.00%)
Aug 23, 2023 2.500 2.540 2.500 2.520 16,977 +0.00(+0.00%)
Aug 22, 2023 2.520 2.540 2.480 2.520 49,790 +0.01(+0.40%)
Aug 21, 2023 2.540 2.570 2.480 2.510 28,036 -0.02(-0.79%)
Aug 18, 2023 2.470 2.570 2.470 2.530 20,571 +0.03(+1.20%)
Aug 17, 2023 2.460 2.520 2.440 2.500 37,198 +0.06(+2.46%)
Aug 16, 2023 2.500 2.530 2.361 2.440 142,030 -0.07(-2.79%)
Aug 15, 2023 2.600 2.610 2.410 2.510 140,311 -0.07(-2.71%)
Aug 14, 2023 2.610 2.634 2.580 2.580 69,581 +0.01(+0.39%)
Aug 11, 2023 2.690 2.700 2.570 2.570 54,198 -0.08(-3.02%)
Aug 10, 2023 2.660 2.730 2.600 2.650 103,085 -0.02(-0.75%)
Aug 09, 2023 2.650 2.738 2.549 2.670 48,508 +0.07(+2.69%)
Aug 08, 2023 2.560 2.660 2.563 2.600 32,112 -0.05(-1.89%)
Aug 07, 2023 2.630 2.680 2.625 2.650 10,836 +0.02(+0.76%)
Aug 04, 2023 2.520 2.670 2.500 2.630 77,034 +0.13(+5.20%)
Aug 03, 2023 2.471 2.580 2.471 2.500 26,648 -0.07(-2.72%)
Aug 02, 2023 2.590 2.590 2.520 2.570 4,698 -0.04(-1.53%)
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.