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

Intellicheck Mobilisia (NQ: IDN )

3.090 -0.130 (-4.04%)
Streaming Delayed Price Updated: 1:03 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 (%)
Jul 30, 2021 8.900 9.089 8.800 9.000 111,014 +0.03(+0.33%)
Jul 29, 2021 8.830 9.100 8.825 8.970 155,601 +0.47(+5.53%)
Jul 28, 2021 8.220 8.500 8.210 8.500 85,660 +0.30(+3.66%)
Jul 27, 2021 8.160 8.220 8.020 8.200 72,519 +0.13(+1.61%)
Jul 26, 2021 8.100 8.166 8.000 8.070 50,387 -0.01(-0.12%)
Jul 23, 2021 8.060 8.140 7.900 8.080 61,101 +0.04(+0.50%)
Jul 22, 2021 8.180 8.220 7.940 8.040 63,277 -0.14(-1.71%)
Jul 21, 2021 8.020 8.240 8.010 8.180 75,976 +0.21(+2.63%)
Jul 20, 2021 7.800 8.115 7.680 7.970 92,301 +0.25(+3.24%)
Jul 19, 2021 7.530 7.780 7.510 7.720 138,689 +0.12(+1.58%)
Jul 16, 2021 7.880 7.970 7.600 7.600 104,928 -0.23(-2.94%)
Jul 15, 2021 8.080 8.085 7.670 7.830 96,813 -0.27(-3.33%)
Jul 14, 2021 8.070 8.150 7.950 8.100 116,649 +0.09(+1.12%)
Jul 13, 2021 8.140 8.200 7.960 8.010 112,096 -0.13(-1.60%)
Jul 12, 2021 8.130 8.190 7.990 8.140 81,874 +0.02(+0.25%)
Jul 09, 2021 7.910 8.230 7.730 8.120 132,868 +0.26(+3.31%)
Jul 08, 2021 7.760 7.960 7.610 7.860 132,808 -0.13(-1.63%)
Jul 07, 2021 8.050 8.110 7.840 7.990 157,445 -0.04(-0.50%)
Jul 06, 2021 8.410 8.450 7.920 8.030 139,836 -0.36(-4.29%)
Jul 02, 2021 8.480 8.580 8.310 8.390 107,056 -0.05(-0.59%)
Jul 01, 2021 8.410 8.490 8.170 8.440 123,332 +0.07(+0.84%)
Jun 30, 2021 8.410 8.450 8.320 8.370 175,421 -0.03(-0.36%)
Jun 29, 2021 8.310 8.540 8.300 8.400 148,961 +0.07(+0.84%)
Jun 28, 2021 8.480 8.560 8.130 8.330 242,300 -0.11(-1.30%)
Jun 25, 2021 8.280 8.520 8.010 8.440 2,543,118 +0.14(+1.69%)
Jun 24, 2021 8.080 8.350 7.960 8.300 247,823 +0.30(+3.75%)
Jun 23, 2021 7.650 8.035 7.650 8.000 226,613 +0.35(+4.58%)
Jun 22, 2021 7.780 7.810 7.500 7.650 216,414 -0.19(-2.42%)
Jun 21, 2021 7.860 7.910 7.610 7.840 246,165 +0.02(+0.26%)
Jun 18, 2021 7.690 8.220 7.660 7.820 581,310 +0.42(+5.68%)
Jun 17, 2021 7.500 7.630 7.340 7.400 169,306 -0.15(-1.99%)
Jun 16, 2021 7.690 7.750 7.420 7.550 197,900 -0.14(-1.82%)
Jun 15, 2021 7.750 7.840 7.600 7.690 154,728 -0.01(-0.13%)
Jun 14, 2021 7.650 7.750 7.570 7.700 137,003 +0.10(+1.32%)
Jun 11, 2021 7.500 7.650 7.430 7.600 70,464 +0.14(+1.88%)
Jun 10, 2021 7.590 7.649 7.350 7.460 109,558 -0.04(-0.53%)
Jun 09, 2021 7.920 7.963 7.480 7.500 142,487 -0.34(-4.34%)
Jun 08, 2021 7.580 7.890 7.550 7.840 117,001 +0.26(+3.43%)
Jun 07, 2021 7.550 7.690 7.490 7.580 150,968 +0.03(+0.40%)
Jun 04, 2021 7.630 7.680 7.520 7.550 111,745 -0.08(-1.05%)
Jun 03, 2021 7.630 7.690 7.450 7.630 109,970 -0.05(-0.65%)
Jun 02, 2021 7.840 7.850 7.650 7.680 123,222 -0.08(-1.03%)
Jun 01, 2021 7.540 7.810 7.506 7.760 167,165 +0.26(+3.47%)
May 28, 2021 7.710 7.740 7.470 7.500 167,594 -0.20(-2.60%)
May 27, 2021 7.950 7.960 7.650 7.700 150,453 -0.18(-2.28%)
May 26, 2021 7.820 7.900 7.725 7.880 89,705 +0.19(+2.47%)
May 25, 2021 7.810 7.870 7.660 7.690 137,645 -0.11(-1.41%)
May 24, 2021 8.030 8.068 7.700 7.800 187,192 -0.23(-2.86%)
May 21, 2021 8.140 8.260 7.890 8.030 151,406 +0.00(+0.00%)
May 20, 2021 7.980 8.080 7.760 8.030 217,694 +0.05(+0.63%)
May 19, 2021 7.770 8.040 7.660 7.980 172,888 +0.03(+0.38%)
May 18, 2021 7.890 8.070 7.631 7.950 221,020 +0.16(+2.05%)
May 17, 2021 8.080 8.130 7.630 7.790 294,271 -0.43(-5.23%)
May 14, 2021 7.830 8.310 7.720 8.220 254,323 +0.38(+4.85%)
May 13, 2021 7.330 7.980 7.200 7.840 355,786 +0.66(+9.19%)
May 12, 2021 7.270 7.500 7.130 7.180 347,793 -0.26(-3.49%)
May 11, 2021 7.490 7.630 7.220 7.440 503,279 -0.28(-3.63%)
May 10, 2021 8.030 8.030 7.630 7.720 370,087 -0.38(-4.69%)
May 07, 2021 8.340 8.600 8.040 8.100 309,388 -0.19(-2.29%)
May 06, 2021 8.200 8.310 7.780 8.290 471,952 +0.15(+1.84%)
May 05, 2021 8.760 8.830 8.110 8.140 892,527 -1.46(-15.21%)
May 04, 2021 10.06 10.15 9.350 9.600 328,014 -0.30(-3.03%)
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.