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

Intellicheck Mobilisia (NQ: IDN )

3.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2023 2.250 2.300 2.170 2.250 66,791 +0.01(+0.45%)
Sep 28, 2023 2.380 2.380 2.240 2.240 37,936 -0.12(-5.08%)
Sep 27, 2023 2.380 2.390 2.320 2.360 18,090 +0.04(+1.72%)
Sep 26, 2023 2.390 2.390 2.314 2.320 26,068 -0.04(-1.69%)
Sep 25, 2023 2.400 2.400 2.360 2.360 27,458 -0.05(-2.07%)
Sep 22, 2023 2.442 2.442 2.400 2.410 12,346 -0.01(-0.41%)
Sep 21, 2023 2.460 2.460 2.400 2.420 6,284 -0.01(-0.41%)
Sep 20, 2023 2.480 2.480 2.430 2.430 20,324 -0.04(-1.62%)
Sep 19, 2023 2.460 2.470 2.400 2.470 8,803 +0.02(+0.82%)
Sep 18, 2023 2.414 2.480 2.412 2.450 28,137 +0.02(+0.82%)
Sep 15, 2023 2.450 2.460 2.430 2.430 22,148 -0.05(-2.02%)
Sep 14, 2023 2.440 2.500 2.430 2.480 33,154 +0.05(+2.06%)
Sep 13, 2023 2.440 2.520 2.430 2.430 22,474 -0.03(-1.22%)
Sep 12, 2023 2.530 2.535 2.460 2.460 13,885 -0.03(-1.20%)
Sep 11, 2023 2.520 2.629 2.470 2.490 67,489 -0.08(-3.11%)
Sep 08, 2023 2.530 2.590 2.530 2.570 9,302 +0.04(+1.58%)
Sep 07, 2023 2.640 2.680 2.510 2.530 15,738 -0.12(-4.53%)
Sep 06, 2023 2.730 2.730 2.650 2.650 34,936 -0.08(-2.93%)
Sep 05, 2023 2.720 2.739 2.650 2.730 31,880 +0.03(+1.11%)
Sep 01, 2023 2.640 2.730 2.600 2.700 70,437 +0.10(+3.85%)
Aug 31, 2023 2.610 2.650 2.550 2.600 47,419 +0.02(+0.78%)
Aug 30, 2023 2.600 2.650 2.500 2.580 44,750 +0.00(+0.00%)
Aug 29, 2023 2.530 2.590 2.530 2.580 56,697 +0.08(+3.20%)
Aug 28, 2023 2.510 2.585 2.500 2.500 64,846 +0.00(+0.00%)
Aug 25, 2023 2.490 2.550 2.423 2.500 46,115 -0.02(-0.79%)
Aug 24, 2023 2.550 2.570 2.490 2.520 52,838 +0.00(+0.00%)
Aug 23, 2023 2.500 2.540 2.500 2.520 16,977 +0.00(+0.00%)
Aug 22, 2023 2.520 2.540 2.480 2.520 49,790 +0.01(+0.40%)
Aug 21, 2023 2.540 2.570 2.480 2.510 28,036 -0.02(-0.79%)
Aug 18, 2023 2.470 2.570 2.470 2.530 20,571 +0.03(+1.20%)
Aug 17, 2023 2.460 2.520 2.440 2.500 37,198 +0.06(+2.46%)
Aug 16, 2023 2.500 2.530 2.361 2.440 142,030 -0.07(-2.79%)
Aug 15, 2023 2.600 2.610 2.410 2.510 140,311 -0.07(-2.71%)
Aug 14, 2023 2.610 2.634 2.580 2.580 69,581 +0.01(+0.39%)
Aug 11, 2023 2.690 2.700 2.570 2.570 54,198 -0.08(-3.02%)
Aug 10, 2023 2.660 2.730 2.600 2.650 103,085 -0.02(-0.75%)
Aug 09, 2023 2.650 2.738 2.549 2.670 48,508 +0.07(+2.69%)
Aug 08, 2023 2.560 2.660 2.563 2.600 32,112 -0.05(-1.89%)
Aug 07, 2023 2.630 2.680 2.625 2.650 10,836 +0.02(+0.76%)
Aug 04, 2023 2.520 2.670 2.500 2.630 77,034 +0.13(+5.20%)
Aug 03, 2023 2.471 2.580 2.471 2.500 26,648 -0.07(-2.72%)
Aug 02, 2023 2.590 2.590 2.520 2.570 4,698 -0.04(-1.53%)
Aug 01, 2023 2.560 2.620 2.500 2.610 7,682 +0.03(+1.16%)
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%)
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.