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

Intellicheck Mobilisia (NQ: IDN )

3.190 -0.030 (-0.92%)
Streaming Delayed Price Updated: 9:55 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 (%)
Sep 30, 2021 8.440 8.500 8.140 8.200 75,800 -0.17(-2.03%)
Sep 29, 2021 8.600 8.710 8.309 8.370 60,395 -0.21(-2.45%)
Sep 28, 2021 8.880 9.000 8.500 8.580 67,759 -0.52(-5.71%)
Sep 27, 2021 8.990 9.470 8.910 9.100 87,487 +0.01(+0.11%)
Sep 24, 2021 8.920 9.170 8.670 9.090 39,075 +0.08(+0.89%)
Sep 23, 2021 8.980 9.170 8.870 9.010 54,780 +0.03(+0.33%)
Sep 22, 2021 8.820 8.990 8.620 8.980 73,769 +0.18(+2.05%)
Sep 21, 2021 8.360 8.870 8.340 8.800 88,584 +0.54(+6.54%)
Sep 20, 2021 8.500 8.690 8.221 8.260 93,939 -0.48(-5.49%)
Sep 17, 2021 8.980 8.950 8.520 8.740 63,280 -0.21(-2.35%)
Sep 16, 2021 8.700 8.990 8.630 8.950 49,057 +0.19(+2.17%)
Sep 15, 2021 8.660 8.770 8.510 8.760 56,078 +0.10(+1.15%)
Sep 14, 2021 8.490 8.788 8.461 8.660 176,845 +0.14(+1.64%)
Sep 13, 2021 8.620 8.780 8.350 8.520 103,001 -0.02(-0.23%)
Sep 10, 2021 8.450 8.870 8.392 8.540 52,543 +0.08(+0.95%)
Sep 09, 2021 8.280 8.490 8.250 8.460 46,830 +0.16(+1.93%)
Sep 08, 2021 8.520 8.620 8.270 8.300 81,480 -0.19(-2.24%)
Sep 07, 2021 8.570 8.670 8.310 8.490 101,275 -0.08(-0.93%)
Sep 03, 2021 8.990 9.100 8.520 8.570 93,818 -0.37(-4.14%)
Sep 02, 2021 9.140 9.300 8.910 8.940 50,458 -0.15(-1.65%)
Sep 01, 2021 8.820 9.350 8.690 9.090 151,016 +0.27(+3.06%)
Aug 31, 2021 8.720 8.880 8.500 8.820 41,596 +0.16(+1.85%)
Aug 30, 2021 8.540 8.920 8.540 8.660 127,143 +0.12(+1.41%)
Aug 27, 2021 8.400 8.600 8.360 8.540 50,162 +0.14(+1.67%)
Aug 26, 2021 8.540 8.660 8.300 8.400 60,494 -0.13(-1.52%)
Aug 25, 2021 8.560 8.680 8.390 8.530 87,676 -0.05(-0.58%)
Aug 24, 2021 8.510 8.710 8.343 8.580 52,069 +0.08(+0.94%)
Aug 23, 2021 8.585 8.585 8.230 8.500 71,554 +0.22(+2.66%)
Aug 20, 2021 8.020 8.300 8.020 8.280 62,893 +0.25(+3.11%)
Aug 19, 2021 8.000 8.240 7.750 8.030 69,921 -0.14(-1.71%)
Aug 18, 2021 8.180 8.520 8.050 8.170 42,716 +0.03(+0.37%)
Aug 17, 2021 8.220 8.330 8.100 8.140 83,293 -0.17(-2.05%)
Aug 16, 2021 8.430 8.590 8.260 8.310 92,077 -0.21(-2.46%)
Aug 13, 2021 8.940 8.950 8.470 8.520 88,888 -0.46(-5.12%)
Aug 12, 2021 8.870 9.140 8.870 8.980 86,535 +0.10(+1.13%)
Aug 11, 2021 9.000 9.090 8.610 8.880 96,607 -0.11(-1.22%)
Aug 10, 2021 8.790 9.180 8.775 8.990 135,747 +0.15(+1.70%)
Aug 09, 2021 8.610 8.885 8.510 8.840 62,262 +0.19(+2.20%)
Aug 06, 2021 8.870 9.010 8.510 8.650 87,174 -0.20(-2.26%)
Aug 05, 2021 9.230 9.320 8.780 8.850 180,904 -0.35(-3.80%)
Aug 04, 2021 9.310 9.640 9.000 9.200 300,587 +0.29(+3.25%)
Aug 03, 2021 9.090 9.090 8.700 8.910 280,612 -0.16(-1.76%)
Aug 02, 2021 9.090 9.170 9.000 9.070 238,943 +0.07(+0.78%)
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%)
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.