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

Intellicheck Mobilisia (NQ: IDN )

3.140 +0.060 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 29, 2021 11.97 11.97 11.44 11.58 174,700 -0.16(-1.36%)
Jan 28, 2021 11.22 12.14 11.19 11.74 291,499 +0.52(+4.63%)
Jan 27, 2021 11.15 11.35 10.45 11.22 239,284 -0.12(-1.06%)
Jan 26, 2021 12.12 12.12 11.30 11.34 295,852 -0.42(-3.57%)
Jan 25, 2021 11.71 12.16 11.32 11.76 186,797 +0.01(+0.09%)
Jan 22, 2021 11.55 11.85 11.55 11.75 138,500 -0.03(-0.25%)
Jan 21, 2021 12.44 12.47 11.65 11.78 135,231 -0.31(-2.56%)
Jan 20, 2021 12.85 13.04 11.60 12.09 273,453 -0.57(-4.50%)
Jan 19, 2021 12.52 13.24 12.38 12.66 254,234 +0.38(+3.09%)
Jan 15, 2021 11.91 12.42 11.82 12.28 146,900 +0.25(+2.08%)
Jan 14, 2021 12.36 12.66 11.57 12.03 331,650 -0.15(-1.23%)
Jan 13, 2021 11.69 12.25 11.55 12.18 128,644 +0.43(+3.66%)
Jan 12, 2021 11.95 12.00 11.54 11.75 200,118 -0.08(-0.68%)
Jan 11, 2021 12.94 12.95 11.63 11.83 175,742 +0.14(+1.20%)
Jan 08, 2021 12.16 12.16 11.14 11.69 214,300 -0.28(-2.34%)
Jan 07, 2021 12.29 12.53 11.61 11.97 236,225 -0.22(-1.80%)
Jan 06, 2021 11.87 12.71 11.85 12.19 304,078 +0.26(+2.18%)
Jan 05, 2021 11.68 12.25 11.63 11.93 278,055 +0.27(+2.32%)
Jan 04, 2021 11.75 12.47 10.75 11.66 552,566 +0.26(+2.24%)
Dec 31, 2020 11.40 11.40 11.40 157,629 +0.09(+0.84%)
Dec 30, 2020 11.11 11.48 11.01 11.31 157,629 +0.45(+4.14%)
Dec 29, 2020 11.10 11.66 10.26 10.86 343,262 -0.12(-1.09%)
Dec 28, 2020 10.82 11.35 10.51 10.98 592,750 +0.65(+6.29%)
Dec 24, 2020 10.12 10.71 10.01 10.33 550,900 +0.27(+2.68%)
Dec 23, 2020 9.730 10.16 9.710 10.06 154,341 +0.35(+3.60%)
Dec 22, 2020 10.19 10.22 9.600 9.710 134,167 -0.39(-3.86%)
Dec 21, 2020 9.830 10.23 9.500 10.10 112,959 +0.05(+0.50%)
Dec 18, 2020 9.690 10.27 9.687 10.05 276,200 +0.35(+3.61%)
Dec 17, 2020 9.500 9.740 9.500 9.700 58,047 +0.31(+3.30%)
Dec 16, 2020 9.640 9.708 9.220 9.390 108,823 -0.25(-2.59%)
Dec 15, 2020 9.650 9.890 9.450 9.640 54,659 +0.03(+0.31%)
Dec 14, 2020 9.900 9.980 9.430 9.610 109,900 -0.19(-1.94%)
Dec 11, 2020 9.940 10.04 9.500 9.800 49,800 -0.16(-1.61%)
Dec 10, 2020 9.520 10.07 9.270 9.960 95,577 +0.34(+3.53%)
Dec 09, 2020 9.900 9.940 9.510 9.620 80,861 -0.27(-2.73%)
Dec 08, 2020 9.840 9.940 9.510 9.890 188,968 -0.04(-0.40%)
Dec 07, 2020 10.15 10.23 9.850 9.930 76,831 -0.15(-1.49%)
Dec 04, 2020 10.15 10.27 9.930 10.08 80,000 -0.04(-0.40%)
Dec 03, 2020 10.09 10.43 10.00 10.12 94,062 +0.17(+1.71%)
Dec 02, 2020 10.12 10.33 9.870 9.950 89,383 -0.24(-2.31%)
Dec 01, 2020 9.910 10.49 9.800 10.19 145,128 +0.37(+3.72%)
Nov 30, 2020 9.950 9.970 9.510 9.820 109,576 -0.15(-1.50%)
Nov 27, 2020 10.26 10.40 9.680 9.970 143,100 -0.29(-2.83%)
Nov 25, 2020 10.69 10.69 10.08 10.26 79,400 -0.46(-4.29%)
Nov 24, 2020 10.51 10.75 10.25 10.72 125,710 +0.09(+0.85%)
Nov 23, 2020 10.64 10.77 10.32 10.63 155,836 +0.32(+3.10%)
Nov 20, 2020 9.700 10.48 9.640 10.31 161,200 +0.59(+6.07%)
Nov 19, 2020 9.650 9.890 9.520 9.720 125,219 +0.04(+0.41%)
Nov 18, 2020 10.04 10.21 9.590 9.680 170,803 -0.36(-3.59%)
Nov 17, 2020 10.56 10.69 9.970 10.04 261,889 -0.30(-2.90%)
Nov 16, 2020 9.440 10.75 9.440 10.34 1,047,551 +1.04(+11.18%)
Nov 13, 2020 9.050 9.430 8.980 9.300 124,600 +0.36(+4.03%)
Nov 12, 2020 9.000 9.100 8.750 8.940 77,303 -0.11(-1.22%)
Nov 11, 2020 9.020 9.130 8.800 9.050 130,054 +0.13(+1.46%)
Nov 10, 2020 8.950 9.100 8.630 8.920 121,006 -0.01(-0.11%)
Nov 09, 2020 9.200 9.890 8.910 8.930 168,939 -0.07(-0.78%)
Nov 06, 2020 8.960 9.110 8.770 9.000 140,900 +0.02(+0.22%)
Nov 05, 2020 9.390 9.830 8.700 8.980 215,525 +0.48(+5.65%)
Nov 04, 2020 8.470 8.510 8.170 8.500 128,042 +0.07(+0.83%)
Nov 03, 2020 7.740 8.500 7.710 8.430 310,151 +0.89(+11.80%)
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.