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

Intellicheck Mobilisia (NQ: IDN )

2.770 -0.070 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 16, 2024 2.900 2.960 2.840 2.840 30,669 +0.08(+2.90%)
May 15, 2024 3.000 3.040 2.730 2.760 72,127 -0.24(-8.00%)
May 14, 2024 3.230 3.230 2.960 3.000 48,386 +0.05(+1.69%)
May 13, 2024 3.040 3.150 2.920 2.950 48,987 -0.13(-4.22%)
May 10, 2024 2.900 3.120 2.900 3.080 89,117 +0.15(+5.12%)
May 09, 2024 3.040 3.150 2.880 2.930 62,647 -0.14(-4.56%)
May 08, 2024 3.000 3.140 2.900 3.070 34,320 +0.11(+3.72%)
May 07, 2024 3.320 3.360 2.950 2.960 76,168 -0.36(-10.84%)
May 06, 2024 3.350 3.410 3.250 3.320 41,021 +0.01(+0.30%)
May 03, 2024 3.170 3.410 3.150 3.310 102,309 +0.11(+3.44%)
May 02, 2024 3.280 3.320 3.146 3.200 107,083 -0.05(-1.54%)
May 01, 2024 3.210 3.399 3.130 3.250 135,181 +0.04(+1.25%)
Apr 30, 2024 3.160 3.300 3.160 3.210 159,540 +0.01(+0.31%)
Apr 29, 2024 3.190 3.310 3.130 3.200 159,069 +0.01(+0.31%)
Apr 26, 2024 3.250 3.270 3.150 3.190 18,606 +0.01(+0.31%)
Apr 25, 2024 3.090 3.222 3.080 3.180 11,412 +0.00(+0.00%)
Apr 24, 2024 3.190 3.240 3.070 3.180 13,697 +0.02(+0.63%)
Apr 23, 2024 3.070 3.270 2.990 3.160 90,128 +0.09(+2.93%)
Apr 22, 2024 2.950 3.110 2.860 3.070 112,182 +0.15(+5.14%)
Apr 19, 2024 2.750 2.990 2.750 2.920 99,433 +0.12(+4.29%)
Apr 18, 2024 3.140 3.170 2.760 2.800 197,846 -0.36(-11.39%)
Apr 17, 2024 3.490 3.650 3.080 3.160 160,420 -0.30(-8.67%)
Apr 16, 2024 3.420 3.540 3.348 3.460 68,878 +0.00(+0.00%)
Apr 15, 2024 3.400 3.500 3.320 3.460 91,908 +0.04(+1.17%)
Apr 12, 2024 3.400 3.580 3.345 3.420 167,709 -0.01(-0.29%)
Apr 11, 2024 3.390 3.460 3.250 3.430 114,981 +0.03(+0.88%)
Apr 10, 2024 3.350 3.534 3.320 3.400 348,907 -0.14(-3.95%)
Apr 09, 2024 3.570 3.665 3.450 3.540 64,005 +0.06(+1.72%)
Apr 08, 2024 3.500 3.740 3.370 3.480 158,504 +0.00(+0.00%)
Apr 05, 2024 3.390 3.620 3.270 3.480 254,317 +0.11(+3.26%)
Apr 04, 2024 3.410 3.540 3.321 3.370 217,517 -0.03(-0.88%)
Apr 03, 2024 3.460 3.500 3.252 3.400 110,076 -0.08(-2.30%)
Apr 02, 2024 3.130 3.540 3.130 3.480 153,200 +0.20(+6.10%)
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.