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

Intellicheck Mobilisia (NQ: IDN )

3.086 -0.134 (-4.17%)
Streaming Delayed Price Updated: 11:28 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 (%)
Jul 29, 2022 2.380 2.440 2.350 2.400 74,683 +0.04(+1.69%)
Jul 28, 2022 2.460 2.490 2.360 2.360 80,145 -0.06(-2.48%)
Jul 27, 2022 2.420 2.550 2.380 2.420 69,304 +0.06(+2.54%)
Jul 26, 2022 2.410 2.430 2.310 2.360 114,303 -0.07(-2.88%)
Jul 25, 2022 2.500 2.540 2.410 2.430 39,212 -0.11(-4.33%)
Jul 22, 2022 2.790 2.790 2.500 2.540 67,210 -0.21(-7.64%)
Jul 21, 2022 2.680 2.750 2.600 2.750 44,919 +0.11(+4.17%)
Jul 20, 2022 2.590 2.690 2.560 2.640 70,388 +0.08(+3.13%)
Jul 19, 2022 2.520 2.590 2.480 2.560 32,198 +0.06(+2.40%)
Jul 18, 2022 2.370 2.500 2.360 2.500 46,880 +0.13(+5.49%)
Jul 15, 2022 2.360 2.400 2.290 2.370 55,918 -0.02(-0.84%)
Jul 14, 2022 2.370 2.390 2.250 2.390 26,580 +0.04(+1.70%)
Jul 13, 2022 2.140 2.490 2.090 2.350 135,135 +0.18(+8.29%)
Jul 12, 2022 2.220 2.220 2.170 2.170 5,754 -0.04(-1.81%)
Jul 11, 2022 2.160 2.270 2.160 2.210 6,558 +0.03(+1.38%)
Jul 08, 2022 2.200 2.290 2.170 2.180 21,723 -0.07(-3.11%)
Jul 07, 2022 2.290 2.290 2.140 2.250 32,115 +0.02(+0.90%)
Jul 06, 2022 2.240 2.350 2.140 2.230 42,408 -0.04(-1.76%)
Jul 05, 2022 2.120 2.300 2.050 2.270 56,453 +0.15(+7.08%)
Jul 01, 2022 1.950 2.140 1.950 2.120 49,002 +0.10(+4.95%)
Jun 30, 2022 2.020 2.090 1.920 2.020 132,667 +0.06(+3.06%)
Jun 29, 2022 2.000 2.000 1.930 1.960 71,882 -0.08(-3.92%)
Jun 28, 2022 2.040 2.100 2.010 2.040 57,898 -0.04(-1.92%)
Jun 27, 2022 1.980 2.090 1.965 2.080 84,376 +0.13(+6.67%)
Jun 24, 2022 1.840 1.950 1.760 1.950 54,191 +0.12(+6.56%)
Jun 23, 2022 1.750 1.830 1.720 1.830 79,172 +0.09(+5.17%)
Jun 22, 2022 1.750 1.775 1.710 1.740 87,410 -0.02(-1.14%)
Jun 21, 2022 1.770 1.790 1.680 1.760 206,355 +0.01(+0.57%)
Jun 17, 2022 1.740 1.760 1.700 1.750 126,564 +0.03(+1.74%)
Jun 16, 2022 1.650 1.720 1.650 1.720 81,692 +0.00(+0.00%)
Jun 15, 2022 1.840 1.840 1.660 1.720 149,854 +0.11(+6.83%)
Jun 14, 2022 1.800 1.800 1.610 1.610 120,224 -0.01(-0.62%)
Jun 13, 2022 1.620 1.650 1.560 1.620 80,998 -0.07(-4.14%)
Jun 10, 2022 1.670 1.710 1.670 1.690 15,331 +0.02(+1.20%)
Jun 09, 2022 1.680 1.710 1.670 1.670 28,730 -0.02(-1.18%)
Jun 08, 2022 1.700 1.744 1.670 1.690 24,332 -0.01(-0.59%)
Jun 07, 2022 1.710 1.770 1.700 1.700 26,807 -0.06(-3.41%)
Jun 06, 2022 1.770 1.780 1.710 1.760 58,014 +0.03(+2.03%)
Jun 03, 2022 1.691 1.750 1.691 1.725 48,270 -0.00(-0.29%)
Jun 02, 2022 1.640 1.790 1.640 1.730 71,681 +0.06(+3.59%)
Jun 01, 2022 1.830 1.830 1.670 1.670 63,097 -0.13(-7.22%)
May 31, 2022 1.820 1.831 1.750 1.800 93,029 -0.04(-2.44%)
May 27, 2022 1.950 1.950 1.830 1.845 51,472 -0.01(-0.27%)
May 26, 2022 1.850 1.938 1.810 1.850 207,461 -0.01(-0.54%)
May 25, 2022 1.860 1.940 1.770 1.860 172,275 +0.03(+1.64%)
May 24, 2022 1.750 1.860 1.660 1.830 65,558 +0.12(+7.02%)
May 23, 2022 1.820 1.820 1.690 1.710 29,216 -0.10(-5.52%)
May 20, 2022 1.900 1.900 1.800 1.810 13,271 -0.07(-3.72%)
May 19, 2022 1.800 1.930 1.800 1.880 74,195 +0.00(+0.00%)
May 18, 2022 2.070 2.070 1.830 1.880 65,250 -0.19(-9.18%)
May 17, 2022 2.040 2.090 1.872 2.070 108,173 +0.13(+6.70%)
May 16, 2022 1.710 1.970 1.700 1.940 103,203 +0.23(+13.45%)
May 13, 2022 1.510 1.740 1.500 1.710 114,680 +0.28(+19.58%)
May 12, 2022 1.810 1.866 1.330 1.430 591,248 -0.51(-26.29%)
May 11, 2022 2.030 2.030 1.880 1.940 77,697 -0.14(-6.73%)
May 10, 2022 2.080 2.160 2.010 2.080 58,097 +0.02(+0.97%)
May 09, 2022 2.040 2.150 2.000 2.060 41,308 -0.05(-2.37%)
May 06, 2022 2.130 2.180 2.067 2.110 26,104 -0.06(-2.76%)
May 05, 2022 2.220 2.260 2.110 2.170 18,807 -0.13(-5.65%)
May 04, 2022 2.360 2.360 2.160 2.300 32,697 -0.08(-3.36%)
May 03, 2022 2.280 2.380 2.250 2.380 30,324 +0.18(+8.18%)
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.