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

Intellicheck Mobilisia (NQ: IDN )

3.140 +0.060 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2022 3.400 3.540 3.360 3.490 64,576 +0.09(+2.65%)
Feb 25, 2022 3.470 3.478 3.330 3.400 24,769 -0.05(-1.45%)
Feb 24, 2022 3.150 3.485 3.125 3.450 57,725 +0.14(+4.23%)
Feb 23, 2022 3.310 3.390 3.210 3.310 45,566 +0.04(+1.22%)
Feb 22, 2022 3.380 3.500 3.257 3.270 94,526 -0.16(-4.66%)
Feb 18, 2022 3.430 0 -0.15(-4.19%)
Feb 17, 2022 3.730 3.730 3.570 3.580 52,103 -0.21(-5.54%)
Feb 16, 2022 3.790 3.850 3.728 3.790 31,494 -0.02(-0.52%)
Feb 15, 2022 3.780 3.850 3.676 3.810 42,530 +0.13(+3.53%)
Feb 14, 2022 3.800 3.830 3.540 3.680 99,850 -0.15(-3.92%)
Feb 11, 2022 3.950 4.000 3.790 3.830 52,952 -0.08(-2.05%)
Feb 10, 2022 3.850 4.000 3.810 3.910 89,022 -0.02(-0.51%)
Feb 09, 2022 3.910 4.000 3.860 3.930 56,698 +0.02(+0.51%)
Feb 08, 2022 3.980 3.980 3.830 3.910 48,092 -0.09(-2.25%)
Feb 07, 2022 3.900 4.010 3.830 4.000 24,989 +0.09(+2.30%)
Feb 04, 2022 3.780 4.029 3.755 3.910 54,845 +0.16(+4.27%)
Feb 03, 2022 3.830 3.700 3.750 40,548 -0.19(-4.82%)
Feb 02, 2022 4.070 4.070 3.860 3.940 42,722 -0.12(-2.96%)
Feb 01, 2022 4.140 4.158 3.910 4.060 85,293 -0.02(-0.49%)
Jan 31, 2022 3.920 4.100 4.080 89,412 +0.18(+4.62%)
Jan 28, 2022 3.800 3.967 3.600 3.900 100,535 +0.14(+3.72%)
Jan 27, 2022 4.110 4.260 3.740 3.760 99,237 -0.27(-6.70%)
Jan 26, 2022 4.170 4.320 3.970 4.030 81,866 -0.13(-3.12%)
Jan 25, 2022 4.120 4.200 3.940 4.160 90,454 -0.07(-1.65%)
Jan 24, 2022 4.040 4.250 3.790 4.230 119,875 +0.12(+2.92%)
Jan 21, 2022 4.340 4.420 4.080 4.110 107,277 -0.26(-5.95%)
Jan 20, 2022 4.440 4.610 4.350 4.370 102,994 -0.02(-0.46%)
Jan 19, 2022 4.810 4.810 4.320 4.390 183,951 -0.42(-8.73%)
Jan 18, 2022 5.170 5.170 4.617 4.810 173,362 -0.32(-6.24%)
Jan 14, 2022 5.130 0 +0.28(+5.77%)
Jan 13, 2022 5.080 5.169 4.800 4.850 56,373 -0.18(-3.58%)
Jan 12, 2022 5.210 5.370 5.000 5.030 159,826 +0.06(+1.21%)
Jan 11, 2022 4.760 5.050 4.700 4.970 105,466 +0.16(+3.33%)
Jan 10, 2022 4.690 4.890 4.400 4.810 150,565 +0.06(+1.26%)
Jan 07, 2022 4.760 4.830 4.660 4.750 62,949 -0.05(-1.04%)
Jan 06, 2022 4.860 4.975 4.650 4.800 73,372 -0.11(-2.24%)
Jan 05, 2022 5.210 5.310 4.870 4.910 68,309 -0.30(-5.76%)
Jan 04, 2022 5.360 5.570 5.072 5.210 108,434 -0.27(-4.93%)
Jan 03, 2022 4.760 5.540 4.760 5.480 141,336 +0.86(+18.61%)
Dec 31, 2021 4.910 4.922 4.610 4.620 179,249 -0.36(-7.23%)
Dec 30, 2021 4.860 5.100 4.850 4.980 80,666 +0.10(+2.05%)
Dec 29, 2021 4.900 5.020 4.800 4.880 122,594 -0.07(-1.41%)
Dec 28, 2021 5.030 5.085 4.910 4.950 101,453 -0.14(-2.75%)
Dec 27, 2021 5.170 5.280 4.980 5.090 83,081 -0.08(-1.55%)
Dec 23, 2021 5.270 5.425 5.120 5.170 101,821 -0.14(-2.64%)
Dec 22, 2021 5.460 5.460 5.130 5.310 86,983 -0.10(-1.85%)
Dec 21, 2021 5.230 5.510 5.090 5.410 85,462 +0.33(+6.50%)
Dec 20, 2021 4.980 5.160 4.850 5.080 65,119 +0.02(+0.40%)
Dec 17, 2021 5.290 5.425 5.040 5.060 109,624 -0.17(-3.25%)
Dec 16, 2021 5.510 5.730 5.210 5.230 83,818 -0.51(-8.89%)
Dec 15, 2021 5.300 5.840 5.220 5.740 266,956 +0.40(+7.49%)
Dec 14, 2021 5.380 5.430 5.150 5.340 131,582 +0.14(+2.69%)
Dec 13, 2021 5.550 5.600 5.100 5.200 63,826 -0.41(-7.31%)
Dec 10, 2021 5.640 5.680 5.560 5.610 60,302 +0.05(+0.90%)
Dec 09, 2021 5.700 5.780 5.550 5.560 58,032 -0.18(-3.14%)
Dec 08, 2021 5.340 5.780 5.302 5.740 114,996 +0.44(+8.30%)
Dec 07, 2021 5.190 5.400 5.130 5.300 127,202 +0.25(+4.95%)
Dec 06, 2021 4.940 5.180 4.805 5.050 79,175 +0.10(+2.02%)
Dec 03, 2021 4.840 5.000 4.700 4.950 109,647 +0.06(+1.23%)
Dec 02, 2021 4.950 5.010 4.790 4.890 126,397 +0.00(+0.00%)
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.