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

Intellicheck Mobilisia (NQ: IDN )

3.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2022 1.820 1.831 1.750 1.800 93,029 -0.04(-2.44%)
May 27, 2022 1.950 1.950 1.830 1.845 51,472 -0.01(-0.27%)
May 26, 2022 1.850 1.938 1.810 1.850 207,461 -0.01(-0.54%)
May 25, 2022 1.860 1.940 1.770 1.860 172,275 +0.03(+1.64%)
May 24, 2022 1.750 1.860 1.660 1.830 65,558 +0.12(+7.02%)
May 23, 2022 1.820 1.820 1.690 1.710 29,216 -0.10(-5.52%)
May 20, 2022 1.900 1.900 1.800 1.810 13,271 -0.07(-3.72%)
May 19, 2022 1.800 1.930 1.800 1.880 74,195 +0.00(+0.00%)
May 18, 2022 2.070 2.070 1.830 1.880 65,250 -0.19(-9.18%)
May 17, 2022 2.040 2.090 1.872 2.070 108,173 +0.13(+6.70%)
May 16, 2022 1.710 1.970 1.700 1.940 103,203 +0.23(+13.45%)
May 13, 2022 1.510 1.740 1.500 1.710 114,680 +0.28(+19.58%)
May 12, 2022 1.810 1.866 1.330 1.430 591,248 -0.51(-26.29%)
May 11, 2022 2.030 2.030 1.880 1.940 77,697 -0.14(-6.73%)
May 10, 2022 2.080 2.160 2.010 2.080 58,097 +0.02(+0.97%)
May 09, 2022 2.040 2.150 2.000 2.060 41,308 -0.05(-2.37%)
May 06, 2022 2.130 2.180 2.067 2.110 26,104 -0.06(-2.76%)
May 05, 2022 2.220 2.260 2.110 2.170 18,807 -0.13(-5.65%)
May 04, 2022 2.360 2.360 2.160 2.300 32,697 -0.08(-3.36%)
May 03, 2022 2.280 2.380 2.250 2.380 30,324 +0.18(+8.18%)
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.