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

Intellicheck Mobilisia (NQ: IDN )

3.080 -0.140 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 31, 2020 6.170 6.400 6.080 6.300 138,908 +0.15(+2.44%)
Aug 28, 2020 6.379 6.379 6.010 6.150 159,000 -0.01(-0.16%)
Aug 27, 2020 6.360 6.460 6.150 6.160 138,419 -0.20(-3.14%)
Aug 26, 2020 6.360 6.715 6.340 6.360 115,977 +0.01(+0.16%)
Aug 25, 2020 6.350 6.420 6.150 6.350 132,857 +0.05(+0.79%)
Aug 24, 2020 6.620 6.620 6.230 6.300 140,445 -0.24(-3.67%)
Aug 21, 2020 6.550 6.580 6.280 6.540 195,300 -0.01(-0.15%)
Aug 20, 2020 6.680 6.700 6.510 6.550 171,304 -0.07(-1.06%)
Aug 19, 2020 6.660 6.860 6.600 6.620 170,153 -0.01(-0.15%)
Aug 18, 2020 6.640 6.800 6.430 6.630 384,684 +0.12(+1.92%)
Aug 17, 2020 6.760 6.840 6.480 6.505 364,555 -0.21(-3.06%)
Aug 14, 2020 7.060 7.221 6.540 6.710 436,600 -0.42(-5.89%)
Aug 13, 2020 6.980 7.310 6.980 7.130 248,310 +0.09(+1.28%)
Aug 12, 2020 7.500 7.860 6.900 7.040 652,874 -1.31(-15.69%)
Aug 11, 2020 8.300 8.870 8.250 8.350 420,113 +0.12(+1.46%)
Aug 10, 2020 8.070 8.680 8.000 8.230 379,992 +0.32(+4.05%)
Aug 07, 2020 7.770 8.125 7.700 7.910 146,600 +0.12(+1.54%)
Aug 06, 2020 8.000 8.010 7.660 7.790 92,341 -0.27(-3.35%)
Aug 05, 2020 7.520 8.090 7.500 8.060 220,179 +0.58(+7.75%)
Aug 04, 2020 7.360 7.500 7.260 7.480 93,708 +0.11(+1.49%)
Aug 03, 2020 7.260 7.460 7.260 7.370 152,038 +0.05(+0.68%)
Jul 31, 2020 7.340 7.470 7.125 7.320 77,700 +0.01(+0.14%)
Jul 30, 2020 7.050 7.470 6.960 7.310 122,883 +0.14(+1.95%)
Jul 29, 2020 7.150 7.210 7.000 7.170 149,937 +0.05(+0.70%)
Jul 28, 2020 7.380 7.540 7.040 7.120 192,709 -0.29(-3.91%)
Jul 27, 2020 7.160 7.530 7.160 7.410 185,641 +0.22(+3.06%)
Jul 24, 2020 7.190 7.260 7.010 7.190 149,600 -0.01(-0.14%)
Jul 23, 2020 7.400 7.520 7.160 7.200 114,211 -0.20(-2.70%)
Jul 22, 2020 7.430 7.550 7.290 7.400 77,549 -0.08(-1.07%)
Jul 21, 2020 7.750 7.800 7.350 7.480 150,129 -0.19(-2.48%)
Jul 20, 2020 7.400 7.740 7.400 7.670 155,822 +0.29(+3.93%)
Jul 17, 2020 7.300 7.430 7.210 7.380 144,800 +0.07(+0.96%)
Jul 16, 2020 7.450 7.462 7.210 7.310 124,185 -0.13(-1.75%)
Jul 15, 2020 7.370 7.640 7.370 7.440 195,068 +0.24(+3.33%)
Jul 14, 2020 7.300 7.405 7.080 7.200 220,268 -0.01(-0.14%)
Jul 13, 2020 8.140 8.160 7.150 7.210 360,568 -0.82(-10.21%)
Jul 10, 2020 8.020 8.300 7.900 8.030 246,800 +0.04(+0.50%)
Jul 09, 2020 8.070 8.130 7.800 7.990 237,320 -0.03(-0.37%)
Jul 08, 2020 7.900 8.070 7.570 8.020 253,980 +0.13(+1.65%)
Jul 07, 2020 8.180 8.450 7.660 7.890 537,042 -0.28(-3.43%)
Jul 06, 2020 7.700 8.440 7.550 8.170 751,149 +0.63(+8.36%)
Jul 02, 2020 7.370 7.540 7.200 7.540 330,200 +0.33(+4.58%)
Jul 01, 2020 7.600 7.600 6.960 7.210 244,958 -0.34(-4.50%)
Jun 30, 2020 7.510 7.600 7.150 7.550 239,902 -0.03(-0.40%)
Jun 29, 2020 7.570 7.850 7.270 7.580 326,987 +0.08(+1.07%)
Jun 26, 2020 7.430 7.770 7.020 7.500 2,145,900 +0.06(+0.81%)
Jun 25, 2020 7.310 7.980 7.230 7.440 441,756 +0.28(+3.91%)
Jun 24, 2020 7.000 7.300 6.900 7.160 278,247 +0.10(+1.42%)
Jun 23, 2020 6.980 7.150 6.900 7.060 279,693 +0.21(+3.07%)
Jun 22, 2020 7.040 7.160 6.810 6.850 296,180 -0.26(-3.66%)
Jun 19, 2020 7.030 7.200 6.850 7.110 894,100 -0.19(-2.60%)
Jun 18, 2020 7.490 7.780 7.170 7.300 158,272 -0.26(-3.44%)
Jun 17, 2020 7.570 7.640 7.340 7.560 58,691 +0.04(+0.53%)
Jun 16, 2020 7.600 8.030 7.460 7.520 218,625 +0.02(+0.27%)
Jun 15, 2020 7.010 7.500 6.880 7.500 242,252 +0.31(+4.31%)
Jun 12, 2020 7.590 7.710 7.150 7.190 158,900 -0.09(-1.24%)
Jun 11, 2020 7.300 7.570 7.120 7.280 203,849 -0.42(-5.45%)
Jun 10, 2020 7.600 7.900 7.500 7.700 203,112 +0.10(+1.32%)
Jun 09, 2020 7.260 7.750 7.260 7.600 159,787 +0.10(+1.33%)
Jun 08, 2020 7.170 7.617 7.170 7.500 253,933 +0.36(+5.04%)
Jun 05, 2020 6.680 7.200 6.500 7.140 183,700 +0.53(+8.02%)
Jun 04, 2020 6.790 6.960 6.540 6.610 110,086 -0.26(-3.78%)
Jun 03, 2020 6.920 6.980 6.750 6.870 128,586 +0.03(+0.44%)
Jun 02, 2020 6.540 6.970 6.400 6.840 191,919 +0.45(+7.04%)
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.