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 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%)
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%)
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.