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

Intellicheck Mobilisia (NQ: IDN )

3.045 -0.175 (-5.43%)
Streaming Delayed Price Updated: 11:53 AM 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 (%)
Feb 28, 2023 2.390 2.538 2.365 2.400 39,339 +0.01(+0.42%)
Feb 27, 2023 2.400 2.470 2.372 2.390 22,676 -0.07(-2.85%)
Feb 24, 2023 2.460 2.480 2.439 2.460 38,589 -0.04(-1.60%)
Feb 23, 2023 2.550 2.573 2.470 2.500 11,081 -0.02(-0.79%)
Feb 22, 2023 2.460 2.540 2.460 2.520 27,697 +0.07(+2.86%)
Feb 21, 2023 2.470 2.560 2.450 2.450 14,937 -0.07(-2.97%)
Feb 17, 2023 2.470 2.540 2.430 2.525 23,257 +0.02(+0.61%)
Feb 16, 2023 2.520 2.600 2.510 2.510 6,249 -0.07(-2.72%)
Feb 15, 2023 2.430 2.610 2.430 2.580 23,271 +0.07(+2.79%)
Feb 14, 2023 2.460 2.560 2.460 2.510 54,565 +0.05(+2.03%)
Feb 13, 2023 2.560 2.605 2.460 2.460 62,829 -0.13(-5.02%)
Feb 10, 2023 2.600 2.650 2.580 2.590 86,944 -0.01(-0.38%)
Feb 09, 2023 2.720 2.820 2.460 2.600 292,038 -0.33(-11.26%)
Feb 08, 2023 2.890 3.000 2.880 2.930 50,764 +0.05(+1.74%)
Feb 07, 2023 2.710 2.885 2.650 2.880 185,125 +0.22(+8.27%)
Feb 06, 2023 2.670 2.750 2.630 2.660 16,379 -0.06(-2.21%)
Feb 03, 2023 2.640 2.800 2.640 2.720 22,876 +0.05(+1.87%)
Feb 02, 2023 2.710 2.750 2.662 2.670 14,934 -0.01(-0.37%)
Feb 01, 2023 2.720 2.750 2.680 2.680 25,132 -0.04(-1.47%)
Jan 31, 2023 2.720 2.800 2.715 2.720 10,145 +0.02(+0.74%)
Jan 30, 2023 2.650 2.720 2.647 2.700 19,015 +0.05(+1.89%)
Jan 27, 2023 2.600 2.650 2.600 2.650 32,866 +0.05(+1.92%)
Jan 26, 2023 2.640 2.640 2.600 2.600 4,533 +0.00(+0.00%)
Jan 25, 2023 2.580 2.640 2.552 2.600 9,430 -0.05(-1.89%)
Jan 24, 2023 2.610 2.650 2.570 2.650 18,483 +0.07(+2.71%)
Jan 23, 2023 2.590 2.590 2.538 2.580 4,955 +0.07(+2.79%)
Jan 20, 2023 2.430 2.580 2.390 2.510 49,372 +0.06(+2.45%)
Jan 19, 2023 2.510 2.510 2.422 2.450 7,803 +0.00(+0.00%)
Jan 18, 2023 2.620 2.620 2.420 2.450 32,179 -0.12(-4.67%)
Jan 17, 2023 2.630 2.660 2.531 2.570 17,307 -0.05(-1.91%)
Jan 13, 2023 2.630 2.690 2.603 2.620 35,689 -0.01(-0.38%)
Jan 12, 2023 2.610 2.650 2.570 2.630 47,154 +0.10(+3.95%)
Jan 11, 2023 2.280 2.630 2.280 2.530 62,190 +0.25(+10.96%)
Jan 10, 2023 2.300 2.320 2.225 2.280 26,544 -0.00(-0.00%)
Jan 09, 2023 2.260 2.340 2.237 2.280 10,035 +0.02(+0.89%)
Jan 06, 2023 2.190 2.300 2.170 2.260 29,032 +0.08(+3.90%)
Jan 05, 2023 2.130 2.200 2.115 2.175 6,717 +0.03(+1.64%)
Jan 04, 2023 2.110 2.140 2.060 2.140 6,402 +0.05(+2.39%)
Jan 03, 2023 2.020 2.090 2.020 2.090 23,227 +0.09(+4.50%)
Dec 30, 2022 1.920 2.021 1.920 2.000 68,009 +0.00(+0.00%)
Dec 29, 2022 1.900 2.000 1.900 2.000 38,826 +0.05(+2.56%)
Dec 28, 2022 1.960 2.050 1.950 1.950 41,634 -0.01(-0.76%)
Dec 27, 2022 2.000 2.049 1.880 1.965 79,603 -0.08(-4.15%)
Dec 23, 2022 2.080 2.110 2.000 2.050 27,580 -0.06(-2.84%)
Dec 22, 2022 2.120 2.130 2.030 2.110 62,123 -0.04(-1.86%)
Dec 21, 2022 1.950 2.190 1.950 2.150 61,996 +0.20(+10.26%)
Dec 20, 2022 2.000 2.000 1.920 1.950 23,297 -0.06(-2.99%)
Dec 19, 2022 1.980 2.056 1.850 2.010 66,786 +0.01(+0.50%)
Dec 16, 2022 1.990 2.029 1.980 2.000 46,061 -0.01(-0.50%)
Dec 15, 2022 1.980 2.010 1.980 2.010 15,929 +0.01(+0.50%)
Dec 14, 2022 2.000 2.050 2.000 2.000 22,600 -0.02(-0.99%)
Dec 13, 2022 2.090 2.100 2.010 2.020 19,680 -0.03(-1.46%)
Dec 12, 2022 2.120 2.120 1.979 2.050 111,012 -0.05(-2.38%)
Dec 09, 2022 2.110 2.207 2.090 2.100 28,835 +0.00(+0.00%)
Dec 08, 2022 2.060 2.110 2.050 2.100 14,034 +0.04(+1.94%)
Dec 07, 2022 2.080 2.080 2.040 2.060 17,295 -0.02(-0.96%)
Dec 06, 2022 2.060 2.110 2.050 2.080 18,516 +0.00(+0.00%)
Dec 05, 2022 2.150 2.150 2.050 2.080 18,355 -0.07(-3.26%)
Dec 02, 2022 2.120 2.240 2.120 2.150 17,386 -0.04(-1.60%)
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.