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

Intellicheck Mobilisia (NQ: IDN )

3.650 +0.150 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 31, 2023 2.700 2.700 2.320 2.350 192,909 -0.28(-10.65%)
May 30, 2023 2.690 2.700 2.610 2.630 15,639 +0.00(+0.00%)
May 26, 2023 2.550 2.700 2.550 2.630 15,021 +0.08(+3.14%)
May 25, 2023 2.580 2.739 2.535 2.550 29,335 +0.04(+1.59%)
May 24, 2023 2.410 2.540 2.400 2.510 25,623 +0.10(+4.15%)
May 23, 2023 2.440 2.500 2.390 2.410 49,744 +0.00(+0.00%)
May 22, 2023 2.440 2.490 2.350 2.410 38,877 +0.03(+1.26%)
May 19, 2023 2.380 2.490 2.330 2.380 34,929 +0.04(+1.71%)
May 18, 2023 2.290 2.380 2.260 2.340 7,548 +0.00(+0.00%)
May 17, 2023 2.250 2.340 2.240 2.340 15,644 +0.00(+0.00%)
May 16, 2023 2.320 2.350 2.252 2.340 22,178 -0.02(-0.85%)
May 15, 2023 2.270 2.396 2.230 2.360 40,330 +0.10(+4.42%)
May 12, 2023 2.220 2.300 2.200 2.260 9,974 +0.04(+1.80%)
May 11, 2023 2.280 2.290 2.210 2.220 8,597 -0.04(-1.99%)
May 10, 2023 2.300 2.430 2.150 2.265 73,775 -0.07(-3.21%)
May 09, 2023 2.200 2.350 2.200 2.340 30,241 +0.12(+5.22%)
May 08, 2023 2.300 2.339 2.190 2.224 11,204 -0.02(-0.71%)
May 05, 2023 2.140 2.240 2.130 2.240 20,364 +0.11(+5.16%)
May 04, 2023 2.140 2.170 2.110 2.130 26,674 -0.07(-3.18%)
May 03, 2023 2.180 2.260 2.160 2.200 13,050 +0.02(+0.92%)
May 02, 2023 2.200 2.230 2.180 2.180 3,372 -0.05(-2.24%)
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.