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

Intellicheck Mobilisia (NQ: IDN )

2.770 -0.070 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 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%)
May 02, 2022 2.120 2.240 2.120 2.200 15,182 +0.07(+3.29%)
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%)
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.