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

Intellicheck Mobilisia (NQ: IDN )

3.045 -0.175 (-5.43%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 23, 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 (%)
Nov 30, 2022 2.330 2.330 2.170 2.190 20,634 -0.01(-0.45%)
Nov 29, 2022 2.360 2.360 2.200 2.200 15,610 -0.16(-6.78%)
Nov 28, 2022 2.430 2.550 2.330 2.360 28,776 -0.04(-1.67%)
Nov 25, 2022 2.450 2.450 2.350 2.400 11,791 -0.02(-0.83%)
Nov 23, 2022 2.400 2.440 2.338 2.420 25,156 -0.01(-0.41%)
Nov 22, 2022 2.230 2.440 2.200 2.430 35,047 +0.25(+11.47%)
Nov 21, 2022 2.190 2.200 2.060 2.180 37,223 +0.08(+3.81%)
Nov 18, 2022 2.130 2.130 2.010 2.100 21,890 +0.03(+1.45%)
Nov 17, 2022 1.960 2.130 1.940 2.070 52,048 +0.07(+3.50%)
Nov 16, 2022 2.230 2.230 2.000 2.000 36,170 -0.11(-5.21%)
Nov 15, 2022 2.380 2.390 2.020 2.110 45,886 -0.34(-13.88%)
Nov 14, 2022 2.100 2.450 2.100 2.450 36,055 +0.37(+17.79%)
Nov 11, 2022 2.050 2.112 2.025 2.080 44,345 +0.03(+1.46%)
Nov 10, 2022 2.130 2.220 2.040 2.050 108,220 -0.03(-1.44%)
Nov 09, 2022 2.100 2.187 2.040 2.080 18,424 -0.05(-2.35%)
Nov 08, 2022 2.160 2.170 2.080 2.130 37,653 -0.03(-1.39%)
Nov 07, 2022 2.140 2.250 2.110 2.160 15,997 +0.03(+1.32%)
Nov 04, 2022 2.140 2.159 2.070 2.132 31,584 +0.00(+0.08%)
Nov 03, 2022 2.110 2.180 2.110 2.130 21,215 -0.07(-3.18%)
Nov 02, 2022 2.170 2.250 2.140 2.200 8,656 +0.02(+0.92%)
Nov 01, 2022 2.130 2.210 2.120 2.180 45,237 +0.03(+1.40%)
Oct 31, 2022 2.290 2.290 2.150 2.150 18,216 -0.14(-5.91%)
Oct 28, 2022 2.300 2.379 2.280 2.285 10,179 -0.03(-1.51%)
Oct 27, 2022 2.335 2.366 2.300 2.320 8,411 +0.01(+0.43%)
Oct 26, 2022 2.340 2.420 2.310 2.310 18,110 +0.00(+0.00%)
Oct 25, 2022 2.160 2.331 2.150 2.310 22,043 +0.14(+6.45%)
Oct 24, 2022 2.310 2.310 2.140 2.170 18,257 -0.15(-6.47%)
Oct 21, 2022 2.270 2.328 2.170 2.320 20,041 +0.03(+1.31%)
Oct 20, 2022 2.310 2.337 2.238 2.290 8,181 -0.01(-0.43%)
Oct 19, 2022 2.240 2.360 2.240 2.300 23,996 +0.02(+0.88%)
Oct 18, 2022 2.340 2.380 2.270 2.280 11,688 -0.03(-1.30%)
Oct 17, 2022 2.350 2.410 2.256 2.310 26,004 +0.03(+1.32%)
Oct 14, 2022 2.280 2.340 2.220 2.280 27,795 +0.10(+4.59%)
Oct 13, 2022 2.030 2.285 2.030 2.180 32,395 +0.11(+5.31%)
Oct 12, 2022 2.050 2.090 2.020 2.070 27,014 +0.01(+0.49%)
Oct 11, 2022 2.180 2.183 2.050 2.060 30,692 -0.11(-5.07%)
Oct 10, 2022 2.200 2.240 2.150 2.170 21,646 +0.02(+0.93%)
Oct 07, 2022 2.420 2.420 2.110 2.150 31,393 -0.22(-9.28%)
Oct 06, 2022 2.620 2.625 2.370 2.370 28,773 -0.25(-9.54%)
Oct 05, 2022 2.650 2.718 2.610 2.620 23,855 +0.01(+0.38%)
Oct 04, 2022 2.480 2.650 2.480 2.610 40,606 +0.13(+5.24%)
Oct 03, 2022 2.430 2.576 2.430 2.480 19,063 -0.04(-1.59%)
Sep 30, 2022 2.460 2.610 2.440 2.520 22,635 +0.12(+5.00%)
Sep 29, 2022 2.430 2.440 2.280 2.400 25,585 -0.04(-1.64%)
Sep 28, 2022 2.350 2.487 2.332 2.440 32,956 +0.13(+5.63%)
Sep 27, 2022 2.310 2.370 2.310 2.310 26,325 +0.02(+0.87%)
Sep 26, 2022 2.190 2.379 2.190 2.290 41,677 +0.11(+5.05%)
Sep 23, 2022 2.270 2.630 2.150 2.180 48,990 -0.11(-4.80%)
Sep 22, 2022 2.560 2.644 2.250 2.290 62,561 -0.26(-10.20%)
Sep 21, 2022 2.510 2.600 2.510 2.550 15,775 +0.04(+1.59%)
Sep 20, 2022 2.620 2.661 2.400 2.510 50,946 -0.18(-6.69%)
Sep 19, 2022 2.670 2.727 2.621 2.690 20,231 -0.07(-2.54%)
Sep 16, 2022 2.880 2.950 2.610 2.760 66,225 -0.17(-5.80%)
Sep 15, 2022 2.940 2.988 2.900 2.930 12,665 +0.01(+0.34%)
Sep 14, 2022 2.870 2.960 2.860 2.920 21,303 +0.06(+2.10%)
Sep 13, 2022 2.810 2.936 2.810 2.860 9,217 +0.01(+0.35%)
Sep 12, 2022 3.100 3.100 2.850 2.850 33,591 -0.13(-4.52%)
Sep 09, 2022 2.930 3.000 2.930 2.985 16,494 +0.10(+3.65%)
Sep 08, 2022 2.990 3.020 2.810 2.880 32,464 -0.06(-2.04%)
Sep 07, 2022 2.920 2.972 2.860 2.940 14,971 +0.04(+1.38%)
Sep 06, 2022 2.840 2.900 2.800 2.900 24,375 +0.10(+3.57%)
Sep 02, 2022 2.980 2.980 2.780 2.800 36,912 -0.18(-6.04%)
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.