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

Intellicheck Mobilisia (NQ: IDN )

3.080 +0.150 (+5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 2.160 2.200 2.070 2.130 15,968 -0.03(-1.39%)
Apr 28, 2022 2.120 2.170 2.080 2.160 27,455 +0.06(+2.86%)
Apr 27, 2022 2.100 2.170 2.080 2.100 37,772 -0.01(-0.47%)
Apr 26, 2022 2.110 2.150 1.960 2.110 115,131 -0.07(-3.21%)
Apr 25, 2022 2.260 2.280 2.150 2.180 46,583 -0.10(-4.39%)
Apr 22, 2022 2.100 2.280 2.050 2.280 183,699 +0.18(+8.57%)
Apr 21, 2022 2.150 2.150 2.000 2.100 198,802 -0.05(-2.33%)
Apr 20, 2022 2.220 2.220 2.120 2.150 52,813 -0.04(-2.05%)
Apr 19, 2022 2.250 2.290 2.170 2.195 42,704 -0.02(-0.68%)
Apr 18, 2022 2.200 2.350 2.180 2.210 61,920 +0.04(+1.84%)
Apr 14, 2022 2.370 2.380 2.170 2.170 82,735 -0.17(-7.26%)
Apr 13, 2022 2.280 2.350 2.250 2.340 112,158 +0.08(+3.54%)
Apr 12, 2022 2.430 2.500 2.250 2.260 76,551 -0.16(-6.61%)
Apr 11, 2022 2.560 2.590 2.370 2.420 87,386 -0.17(-6.56%)
Apr 08, 2022 2.590 2.640 2.550 2.590 134,493 +0.00(+0.00%)
Apr 07, 2022 2.730 2.730 2.520 2.590 93,210 -0.10(-3.72%)
Apr 06, 2022 2.710 2.730 2.570 2.690 78,779 -0.04(-1.47%)
Apr 05, 2022 2.700 2.770 2.550 2.730 80,590 +0.03(+1.11%)
Apr 04, 2022 2.590 2.710 2.500 2.700 65,310 +0.13(+5.06%)
Apr 01, 2022 2.530 2.590 2.500 2.570 119,048 +0.02(+0.78%)
Mar 31, 2022 2.650 2.665 2.500 2.550 55,960 -0.11(-4.14%)
Mar 30, 2022 2.710 2.790 2.580 2.660 124,756 -0.14(-5.00%)
Mar 29, 2022 2.710 2.840 2.710 2.800 65,260 +0.07(+2.56%)
Mar 28, 2022 2.800 2.800 2.660 2.730 82,619 -0.02(-0.73%)
Mar 25, 2022 2.730 2.780 2.566 2.750 147,433 +0.02(+0.73%)
Mar 24, 2022 2.580 2.750 2.560 2.730 72,958 +0.15(+5.81%)
Mar 23, 2022 2.910 2.910 2.550 2.580 219,404 -0.27(-9.47%)
Mar 22, 2022 2.860 2.988 2.800 2.850 217,686 +0.05(+1.79%)
Mar 21, 2022 2.790 2.842 2.450 2.800 488,643 +0.06(+2.19%)
Mar 18, 2022 2.500 2.870 2.500 2.740 174,706 +0.24(+9.60%)
Mar 17, 2022 2.420 2.500 2.310 2.500 103,097 +0.13(+5.49%)
Mar 16, 2022 2.290 2.430 2.270 2.370 152,539 +0.17(+7.73%)
Mar 15, 2022 2.220 2.360 2.170 2.200 103,543 +0.04(+1.85%)
Mar 14, 2022 2.390 2.470 2.160 2.160 145,098 -0.23(-9.62%)
Mar 11, 2022 2.730 2.730 2.360 2.390 223,396 -0.17(-6.64%)
Mar 10, 2022 2.800 2.910 2.550 2.560 437,807 -0.60(-18.99%)
Mar 09, 2022 3.120 3.260 3.060 3.160 114,034 +0.03(+0.96%)
Mar 08, 2022 3.170 3.250 3.020 3.130 143,630 -0.04(-1.26%)
Mar 07, 2022 3.020 3.290 3.020 3.170 113,077 +0.18(+6.02%)
Mar 04, 2022 3.140 3.235 2.930 2.990 177,235 -0.20(-6.27%)
Mar 03, 2022 3.480 3.490 3.000 3.190 263,136 -0.15(-4.49%)
Mar 02, 2022 3.470 3.540 3.330 3.340 120,967 -0.08(-2.34%)
Mar 01, 2022 3.460 3.510 3.411 3.420 37,753 -0.07(-2.01%)
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%)
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.