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 (%)
Jul 31, 2023 2.680 2.730 2.530 2.580 23,321 -0.02(-0.96%)
Jul 28, 2023 2.540 2.632 2.518 2.605 17,556 +0.04(+1.36%)
Jul 27, 2023 2.520 2.570 2.500 2.570 15,618 +0.10(+4.05%)
Jul 26, 2023 2.450 2.500 2.410 2.470 24,322 +0.05(+2.07%)
Jul 25, 2023 2.480 2.525 2.420 2.420 6,620 -0.08(-3.01%)
Jul 24, 2023 2.570 2.603 2.474 2.495 28,868 -0.06(-2.54%)
Jul 21, 2023 2.590 2.610 2.551 2.560 12,188 -0.03(-1.31%)
Jul 20, 2023 2.616 2.660 2.587 2.594 13,408 -0.06(-2.11%)
Jul 19, 2023 2.700 2.700 2.610 2.650 23,492 -0.04(-1.49%)
Jul 18, 2023 2.640 2.700 2.640 2.690 11,781 +0.05(+1.89%)
Jul 17, 2023 2.650 2.700 2.600 2.640 9,175 -0.01(-0.38%)
Jul 14, 2023 2.660 2.700 2.600 2.650 29,781 +0.01(+0.38%)
Jul 13, 2023 2.530 2.640 2.530 2.640 111,681 +0.12(+4.76%)
Jul 12, 2023 2.500 2.540 2.500 2.520 10,227 +0.04(+1.61%)
Jul 11, 2023 2.480 2.520 2.430 2.480 31,078 +0.03(+1.22%)
Jul 10, 2023 2.420 2.519 2.380 2.450 23,393 +0.07(+2.94%)
Jul 07, 2023 2.400 2.520 2.380 2.380 6,863 -0.03(-1.24%)
Jul 06, 2023 2.410 2.449 2.380 2.410 15,539 +0.00(+0.00%)
Jul 05, 2023 2.340 2.473 2.340 2.410 30,423 +0.04(+1.69%)
Jul 03, 2023 2.440 2.534 2.341 2.370 8,775 -0.10(-4.05%)
Jun 30, 2023 2.520 2.550 2.430 2.470 30,143 -0.04(-1.59%)
Jun 29, 2023 2.480 2.600 2.480 2.510 14,232 +0.04(+1.62%)
Jun 28, 2023 2.540 2.590 2.450 2.470 57,233 -0.05(-1.98%)
Jun 27, 2023 2.370 2.610 2.370 2.520 50,370 +0.08(+3.28%)
Jun 26, 2023 2.530 2.595 2.440 2.440 17,795 -0.17(-6.51%)
Jun 23, 2023 2.680 2.680 2.510 2.610 24,571 -0.07(-2.61%)
Jun 22, 2023 2.590 2.695 2.541 2.680 7,353 +0.11(+4.28%)
Jun 21, 2023 2.657 2.657 2.510 2.570 45,331 +0.02(+0.78%)
Jun 20, 2023 2.530 2.594 2.517 2.550 38,246 -0.01(-0.39%)
Jun 16, 2023 2.550 2.585 2.510 2.560 63,212 +0.01(+0.39%)
Jun 15, 2023 2.500 2.610 2.500 2.550 154,464 +0.03(+1.19%)
Jun 14, 2023 2.610 2.655 2.510 2.520 18,266 -0.09(-3.45%)
Jun 13, 2023 2.620 2.710 2.610 2.610 9,012 +0.00(+0.00%)
Jun 12, 2023 2.680 2.740 2.530 2.610 24,935 -0.03(-1.14%)
Jun 09, 2023 2.490 2.705 2.470 2.640 6,124 +0.14(+5.60%)
Jun 08, 2023 2.830 2.830 2.500 2.500 71,674 -0.20(-7.41%)
Jun 07, 2023 2.810 2.860 2.644 2.700 94,450 -0.14(-4.93%)
Jun 06, 2023 2.810 2.870 2.660 2.840 77,496 +0.08(+2.90%)
Jun 05, 2023 2.760 2.879 2.650 2.760 50,445 +0.00(+0.00%)
Jun 02, 2023 2.620 2.850 2.600 2.760 174,277 +0.27(+10.71%)
Jun 01, 2023 2.340 2.600 2.270 2.493 483,524 +0.14(+6.08%)
May 31, 2023 2.700 2.700 2.320 2.350 192,909 -0.28(-10.65%)
May 30, 2023 2.690 2.700 2.610 2.630 15,639 +0.00(+0.00%)
May 26, 2023 2.550 2.700 2.550 2.630 15,021 +0.08(+3.14%)
May 25, 2023 2.580 2.739 2.535 2.550 29,335 +0.04(+1.59%)
May 24, 2023 2.410 2.540 2.400 2.510 25,623 +0.10(+4.15%)
May 23, 2023 2.440 2.500 2.390 2.410 49,744 +0.00(+0.00%)
May 22, 2023 2.440 2.490 2.350 2.410 38,877 +0.03(+1.26%)
May 19, 2023 2.380 2.490 2.330 2.380 34,929 +0.04(+1.71%)
May 18, 2023 2.290 2.380 2.260 2.340 7,548 +0.00(+0.00%)
May 17, 2023 2.250 2.340 2.240 2.340 15,644 +0.00(+0.00%)
May 16, 2023 2.320 2.350 2.252 2.340 22,178 -0.02(-0.85%)
May 15, 2023 2.270 2.396 2.230 2.360 40,330 +0.10(+4.42%)
May 12, 2023 2.220 2.300 2.200 2.260 9,974 +0.04(+1.80%)
May 11, 2023 2.280 2.290 2.210 2.220 8,597 -0.04(-1.99%)
May 10, 2023 2.300 2.430 2.150 2.265 73,775 -0.07(-3.21%)
May 09, 2023 2.200 2.350 2.200 2.340 30,241 +0.12(+5.22%)
May 08, 2023 2.300 2.339 2.190 2.224 11,204 -0.02(-0.71%)
May 05, 2023 2.140 2.240 2.130 2.240 20,364 +0.11(+5.16%)
May 04, 2023 2.140 2.170 2.110 2.130 26,674 -0.07(-3.18%)
May 03, 2023 2.180 2.260 2.160 2.200 13,050 +0.02(+0.92%)
May 02, 2023 2.200 2.230 2.180 2.180 3,372 -0.05(-2.24%)
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.