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

Intellicheck Mobilisia (NQ: IDN )

3.030 -0.190 (-5.90%)
Streaming Delayed Price Updated: 3:13 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 (%)
Oct 31, 2022 2.290 2.290 2.150 2.150 18,216 -0.14(-5.91%)
Oct 28, 2022 2.300 2.379 2.280 2.285 10,179 -0.03(-1.51%)
Oct 27, 2022 2.335 2.366 2.300 2.320 8,411 +0.01(+0.43%)
Oct 26, 2022 2.340 2.420 2.310 2.310 18,110 +0.00(+0.00%)
Oct 25, 2022 2.160 2.331 2.150 2.310 22,043 +0.14(+6.45%)
Oct 24, 2022 2.310 2.310 2.140 2.170 18,257 -0.15(-6.47%)
Oct 21, 2022 2.270 2.328 2.170 2.320 20,041 +0.03(+1.31%)
Oct 20, 2022 2.310 2.337 2.238 2.290 8,181 -0.01(-0.43%)
Oct 19, 2022 2.240 2.360 2.240 2.300 23,996 +0.02(+0.88%)
Oct 18, 2022 2.340 2.380 2.270 2.280 11,688 -0.03(-1.30%)
Oct 17, 2022 2.350 2.410 2.256 2.310 26,004 +0.03(+1.32%)
Oct 14, 2022 2.280 2.340 2.220 2.280 27,795 +0.10(+4.59%)
Oct 13, 2022 2.030 2.285 2.030 2.180 32,395 +0.11(+5.31%)
Oct 12, 2022 2.050 2.090 2.020 2.070 27,014 +0.01(+0.49%)
Oct 11, 2022 2.180 2.183 2.050 2.060 30,692 -0.11(-5.07%)
Oct 10, 2022 2.200 2.240 2.150 2.170 21,646 +0.02(+0.93%)
Oct 07, 2022 2.420 2.420 2.110 2.150 31,393 -0.22(-9.28%)
Oct 06, 2022 2.620 2.625 2.370 2.370 28,773 -0.25(-9.54%)
Oct 05, 2022 2.650 2.718 2.610 2.620 23,855 +0.01(+0.38%)
Oct 04, 2022 2.480 2.650 2.480 2.610 40,606 +0.13(+5.24%)
Oct 03, 2022 2.430 2.576 2.430 2.480 19,063 -0.04(-1.59%)
Sep 30, 2022 2.460 2.610 2.440 2.520 22,635 +0.12(+5.00%)
Sep 29, 2022 2.430 2.440 2.280 2.400 25,585 -0.04(-1.64%)
Sep 28, 2022 2.350 2.487 2.332 2.440 32,956 +0.13(+5.63%)
Sep 27, 2022 2.310 2.370 2.310 2.310 26,325 +0.02(+0.87%)
Sep 26, 2022 2.190 2.379 2.190 2.290 41,677 +0.11(+5.05%)
Sep 23, 2022 2.270 2.630 2.150 2.180 48,990 -0.11(-4.80%)
Sep 22, 2022 2.560 2.644 2.250 2.290 62,561 -0.26(-10.20%)
Sep 21, 2022 2.510 2.600 2.510 2.550 15,775 +0.04(+1.59%)
Sep 20, 2022 2.620 2.661 2.400 2.510 50,946 -0.18(-6.69%)
Sep 19, 2022 2.670 2.727 2.621 2.690 20,231 -0.07(-2.54%)
Sep 16, 2022 2.880 2.950 2.610 2.760 66,225 -0.17(-5.80%)
Sep 15, 2022 2.940 2.988 2.900 2.930 12,665 +0.01(+0.34%)
Sep 14, 2022 2.870 2.960 2.860 2.920 21,303 +0.06(+2.10%)
Sep 13, 2022 2.810 2.936 2.810 2.860 9,217 +0.01(+0.35%)
Sep 12, 2022 3.100 3.100 2.850 2.850 33,591 -0.13(-4.52%)
Sep 09, 2022 2.930 3.000 2.930 2.985 16,494 +0.10(+3.65%)
Sep 08, 2022 2.990 3.020 2.810 2.880 32,464 -0.06(-2.04%)
Sep 07, 2022 2.920 2.972 2.860 2.940 14,971 +0.04(+1.38%)
Sep 06, 2022 2.840 2.900 2.800 2.900 24,375 +0.10(+3.57%)
Sep 02, 2022 2.980 2.980 2.780 2.800 36,912 -0.18(-6.04%)
Sep 01, 2022 3.110 3.210 2.980 2.980 50,930 -0.14(-4.49%)
Aug 31, 2022 3.370 3.370 3.110 3.120 54,618 -0.24(-7.14%)
Aug 30, 2022 3.060 3.372 3.040 3.360 67,499 +0.40(+13.51%)
Aug 29, 2022 2.800 3.060 2.800 2.960 56,434 +0.12(+4.23%)
Aug 26, 2022 3.030 3.060 2.830 2.840 48,820 -0.21(-6.89%)
Aug 25, 2022 2.880 3.050 2.870 3.050 97,123 +0.23(+8.16%)
Aug 24, 2022 2.720 2.920 2.720 2.820 56,366 +0.12(+4.44%)
Aug 23, 2022 2.510 2.700 2.450 2.700 52,837 +0.18(+7.14%)
Aug 22, 2022 2.430 2.560 2.425 2.520 43,420 +0.03(+1.20%)
Aug 19, 2022 2.510 2.570 2.350 2.490 46,153 -0.02(-0.80%)
Aug 18, 2022 2.459 2.570 2.420 2.510 53,757 +0.04(+1.62%)
Aug 17, 2022 2.380 2.470 2.300 2.470 60,090 +0.06(+2.49%)
Aug 16, 2022 2.410 2.440 2.326 2.410 74,973 -0.01(-0.41%)
Aug 15, 2022 2.520 2.520 2.340 2.420 60,602 -0.16(-6.20%)
Aug 12, 2022 2.600 2.620 2.530 2.580 47,164 +0.05(+1.98%)
Aug 11, 2022 2.430 2.560 2.400 2.530 55,957 +0.07(+2.85%)
Aug 10, 2022 2.560 2.570 2.440 2.460 30,574 +0.01(+0.41%)
Aug 09, 2022 2.620 2.620 2.405 2.450 29,209 -0.16(-6.13%)
Aug 08, 2022 2.700 2.700 2.600 2.610 38,319 -0.04(-1.51%)
Aug 05, 2022 2.530 2.670 2.530 2.650 17,034 +0.04(+1.54%)
Aug 04, 2022 2.590 2.620 2.550 2.610 49,161 +0.07(+2.76%)
Aug 03, 2022 2.600 2.740 2.460 2.540 41,228 -0.02(-0.97%)
Aug 02, 2022 2.420 2.586 2.420 2.565 33,117 +0.06(+2.60%)
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.