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, 2023 2.400 2.510 2.330 2.500 16,286 +0.07(+2.88%)
Mar 30, 2023 2.450 2.500 2.350 2.430 14,026 -0.05(-2.02%)
Mar 29, 2023 2.470 2.500 2.380 2.480 47,795 +0.03(+1.22%)
Mar 28, 2023 2.660 2.700 2.450 2.450 35,674 -0.21(-7.89%)
Mar 27, 2023 2.460 2.696 2.450 2.660 42,840 +0.21(+8.57%)
Mar 24, 2023 2.470 2.480 2.404 2.450 17,407 -0.05(-2.00%)
Mar 23, 2023 2.350 2.500 2.320 2.500 35,827 +0.20(+8.70%)
Mar 22, 2023 2.120 2.580 2.120 2.300 97,952 +0.25(+12.20%)
Mar 21, 2023 2.090 2.130 2.000 2.050 89,408 -0.04(-1.91%)
Mar 20, 2023 2.370 2.370 2.080 2.090 91,378 -0.23(-9.91%)
Mar 17, 2023 2.230 2.380 2.180 2.320 69,325 +0.11(+4.98%)
Mar 16, 2023 2.090 2.250 2.050 2.210 14,954 +0.11(+5.24%)
Mar 15, 2023 2.100 2.160 2.050 2.100 50,076 -0.05(-2.33%)
Mar 14, 2023 2.050 2.230 2.050 2.150 89,176 +0.13(+6.44%)
Mar 13, 2023 2.160 2.170 2.020 2.020 35,818 -0.18(-8.18%)
Mar 10, 2023 2.180 2.250 2.160 2.200 26,729 +0.02(+0.92%)
Mar 09, 2023 2.300 2.318 2.180 2.180 87,988 -0.12(-5.22%)
Mar 08, 2023 2.420 2.500 2.290 2.300 39,868 -0.12(-4.96%)
Mar 07, 2023 2.660 2.760 2.360 2.420 68,907 -0.25(-9.43%)
Mar 06, 2023 2.690 2.810 2.664 2.672 32,369 -0.03(-1.03%)
Mar 03, 2023 2.630 2.772 2.630 2.700 17,115 +0.05(+1.89%)
Mar 02, 2023 2.461 2.750 2.461 2.650 57,431 +0.20(+8.16%)
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.