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 (%)
Dec 31, 2021 4.910 4.922 4.610 4.620 179,249 -0.36(-7.23%)
Dec 30, 2021 4.860 5.100 4.850 4.980 80,666 +0.10(+2.05%)
Dec 29, 2021 4.900 5.020 4.800 4.880 122,594 -0.07(-1.41%)
Dec 28, 2021 5.030 5.085 4.910 4.950 101,453 -0.14(-2.75%)
Dec 27, 2021 5.170 5.280 4.980 5.090 83,081 -0.08(-1.55%)
Dec 23, 2021 5.270 5.425 5.120 5.170 101,821 -0.14(-2.64%)
Dec 22, 2021 5.460 5.460 5.130 5.310 86,983 -0.10(-1.85%)
Dec 21, 2021 5.230 5.510 5.090 5.410 85,462 +0.33(+6.50%)
Dec 20, 2021 4.980 5.160 4.850 5.080 65,119 +0.02(+0.40%)
Dec 17, 2021 5.290 5.425 5.040 5.060 109,624 -0.17(-3.25%)
Dec 16, 2021 5.510 5.730 5.210 5.230 83,818 -0.51(-8.89%)
Dec 15, 2021 5.300 5.840 5.220 5.740 266,956 +0.40(+7.49%)
Dec 14, 2021 5.380 5.430 5.150 5.340 131,582 +0.14(+2.69%)
Dec 13, 2021 5.550 5.600 5.100 5.200 63,826 -0.41(-7.31%)
Dec 10, 2021 5.640 5.680 5.560 5.610 60,302 +0.05(+0.90%)
Dec 09, 2021 5.700 5.780 5.550 5.560 58,032 -0.18(-3.14%)
Dec 08, 2021 5.340 5.780 5.302 5.740 114,996 +0.44(+8.30%)
Dec 07, 2021 5.190 5.400 5.130 5.300 127,202 +0.25(+4.95%)
Dec 06, 2021 4.940 5.180 4.805 5.050 79,175 +0.10(+2.02%)
Dec 03, 2021 4.840 5.000 4.700 4.950 109,647 +0.06(+1.23%)
Dec 02, 2021 4.950 5.010 4.790 4.890 126,397 +0.00(+0.00%)
Dec 01, 2021 5.160 5.230 4.770 4.890 121,941 -0.23(-4.49%)
Nov 30, 2021 5.060 5.138 4.900 5.120 67,458 +0.06(+1.19%)
Nov 29, 2021 5.150 5.280 5.030 5.060 50,771 +0.04(+0.80%)
Nov 26, 2021 4.900 5.170 4.860 5.020 86,459 -0.18(-3.46%)
Nov 24, 2021 5.160 5.380 5.050 5.200 121,424 +0.00(+0.00%)
Nov 23, 2021 5.460 5.500 5.140 5.200 73,162 -0.28(-5.11%)
Nov 22, 2021 5.400 5.690 5.270 5.480 217,882 +0.06(+1.11%)
Nov 19, 2021 5.600 5.640 5.370 5.420 127,436 -0.22(-3.90%)
Nov 18, 2021 5.950 5.630 5.540 5.640 140,989 -0.31(-5.21%)
Nov 17, 2021 6.020 6.160 5.920 5.950 91,583 -0.13(-2.14%)
Nov 16, 2021 6.010 6.111 5.900 6.080 83,094 +0.05(+0.83%)
Nov 15, 2021 6.380 6.490 5.965 6.030 153,027 -0.29(-4.59%)
Nov 12, 2021 6.600 6.990 5.600 6.320 611,341 -0.71(-10.10%)
Nov 11, 2021 8.060 8.075 6.585 7.030 621,926 -1.68(-19.29%)
Nov 10, 2021 8.800 8.710 47,551 -0.16(-1.80%)
Nov 09, 2021 9.080 9.100 8.840 8.870 24,838 -0.21(-2.31%)
Nov 08, 2021 9.170 9.230 9.060 9.080 35,437 -0.07(-0.77%)
Nov 05, 2021 8.990 9.240 8.920 9.150 27,811 +0.22(+2.46%)
Nov 04, 2021 9.120 9.120 8.860 8.930 30,843 -0.10(-1.11%)
Nov 03, 2021 8.830 9.237 8.780 9.030 18,907 +0.13(+1.46%)
Nov 02, 2021 9.500 9.500 8.850 8.900 63,030 -0.70(-7.29%)
Nov 01, 2021 8.890 9.680 8.890 9.600 205,995 +0.71(+7.99%)
Oct 29, 2021 8.700 9.020 8.700 8.890 38,703 +0.10(+1.14%)
Oct 28, 2021 8.920 8.970 8.610 8.790 46,099 -0.06(-0.68%)
Oct 27, 2021 8.750 9.100 8.531 8.850 60,695 +0.05(+0.57%)
Oct 26, 2021 8.510 8.800 154,735 +0.29(+3.41%)
Oct 25, 2021 8.560 8.700 8.450 8.510 48,341 -0.05(-0.58%)
Oct 22, 2021 8.560 8.750 8.460 8.560 21,795 -0.06(-0.70%)
Oct 21, 2021 8.560 8.700 8.519 8.620 13,905 +0.06(+0.70%)
Oct 20, 2021 8.760 8.770 8.510 8.560 24,375 -0.22(-2.51%)
Oct 19, 2021 8.740 8.936 8.600 8.780 41,287 +0.02(+0.23%)
Oct 18, 2021 8.500 8.939 8.500 8.760 37,353 +0.17(+1.98%)
Oct 15, 2021 8.720 9.000 8.580 8.590 83,072 -0.11(-1.26%)
Oct 14, 2021 8.640 8.710 8.426 8.700 23,022 +0.16(+1.87%)
Oct 13, 2021 8.380 8.605 8.350 8.540 21,756 +0.14(+1.67%)
Oct 12, 2021 8.340 8.450 8.282 8.400 22,008 +0.10(+1.20%)
Oct 11, 2021 8.370 8.545 8.230 8.300 20,606 -0.11(-1.31%)
Oct 08, 2021 8.380 8.590 8.271 8.410 45,312 +0.03(+0.36%)
Oct 07, 2021 8.340 8.465 8.300 8.380 20,610 +0.05(+0.60%)
Oct 06, 2021 8.340 8.470 8.240 8.330 34,416 -0.03(-0.36%)
Oct 05, 2021 8.420 8.520 8.240 8.360 53,237 -0.09(-1.07%)
Oct 04, 2021 8.410 8.490 8.190 8.450 49,079 -0.02(-0.24%)
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.