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

Intellicheck Mobilisia (NQ: IDN )

3.180 +0.030 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2020 3.470 3.770 3.334 3.390 92,543 -0.08(-2.31%)
Mar 30, 2020 4.200 4.200 3.360 3.470 217,381 -0.44(-11.25%)
Mar 27, 2020 4.100 4.100 3.410 3.910 302,200 -0.27(-6.46%)
Mar 26, 2020 3.840 4.250 3.430 4.180 312,789 +0.42(+11.17%)
Mar 25, 2020 3.760 4.290 3.410 3.760 500,787 +0.26(+7.43%)
Mar 24, 2020 3.310 3.841 3.130 3.500 323,497 +0.75(+27.27%)
Mar 23, 2020 4.010 4.080 2.750 2.750 221,514 -1.27(-31.59%)
Mar 20, 2020 4.120 4.530 3.930 4.020 176,300 -0.04(-0.99%)
Mar 19, 2020 3.600 4.260 3.460 4.060 121,543 +0.63(+18.37%)
Mar 18, 2020 4.040 4.250 3.140 3.430 203,346 -0.93(-21.33%)
Mar 17, 2020 4.610 5.020 4.060 4.360 152,897 -0.32(-6.84%)
Mar 16, 2020 5.500 5.500 4.600 4.680 66,338 -1.12(-19.31%)
Mar 13, 2020 6.180 6.529 5.650 5.800 92,900 -0.27(-4.45%)
Mar 12, 2020 6.550 6.550 5.048 6.070 131,920 +0.42(+7.43%)
Mar 11, 2020 6.500 6.550 5.580 5.650 166,107 -0.87(-13.34%)
Mar 10, 2020 6.300 6.530 6.000 6.520 106,727 +0.41(+6.71%)
Mar 09, 2020 6.470 6.470 5.340 6.110 101,826 -0.71(-10.41%)
Mar 06, 2020 7.340 7.570 6.660 6.820 91,500 -0.76(-10.03%)
Mar 05, 2020 7.530 7.670 7.400 7.580 61,142 -0.03(-0.39%)
Mar 04, 2020 7.690 7.790 7.540 7.610 54,788 +0.00(+0.00%)
Mar 03, 2020 7.950 8.181 7.570 7.610 65,348 -0.26(-3.30%)
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.