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

Intellicheck Mobilisia (NQ: IDN )

2.770 -0.070 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 7.340 7.470 7.125 7.320 77,700 +0.01(+0.14%)
Jul 30, 2020 7.050 7.470 6.960 7.310 122,883 +0.14(+1.95%)
Jul 29, 2020 7.150 7.210 7.000 7.170 149,937 +0.05(+0.70%)
Jul 28, 2020 7.380 7.540 7.040 7.120 192,709 -0.29(-3.91%)
Jul 27, 2020 7.160 7.530 7.160 7.410 185,641 +0.22(+3.06%)
Jul 24, 2020 7.190 7.260 7.010 7.190 149,600 -0.01(-0.14%)
Jul 23, 2020 7.400 7.520 7.160 7.200 114,211 -0.20(-2.70%)
Jul 22, 2020 7.430 7.550 7.290 7.400 77,549 -0.08(-1.07%)
Jul 21, 2020 7.750 7.800 7.350 7.480 150,129 -0.19(-2.48%)
Jul 20, 2020 7.400 7.740 7.400 7.670 155,822 +0.29(+3.93%)
Jul 17, 2020 7.300 7.430 7.210 7.380 144,800 +0.07(+0.96%)
Jul 16, 2020 7.450 7.462 7.210 7.310 124,185 -0.13(-1.75%)
Jul 15, 2020 7.370 7.640 7.370 7.440 195,068 +0.24(+3.33%)
Jul 14, 2020 7.300 7.405 7.080 7.200 220,268 -0.01(-0.14%)
Jul 13, 2020 8.140 8.160 7.150 7.210 360,568 -0.82(-10.21%)
Jul 10, 2020 8.020 8.300 7.900 8.030 246,800 +0.04(+0.50%)
Jul 09, 2020 8.070 8.130 7.800 7.990 237,320 -0.03(-0.37%)
Jul 08, 2020 7.900 8.070 7.570 8.020 253,980 +0.13(+1.65%)
Jul 07, 2020 8.180 8.450 7.660 7.890 537,042 -0.28(-3.43%)
Jul 06, 2020 7.700 8.440 7.550 8.170 751,149 +0.63(+8.36%)
Jul 02, 2020 7.370 7.540 7.200 7.540 330,200 +0.33(+4.58%)
Jul 01, 2020 7.600 7.600 6.960 7.210 244,958 -0.34(-4.50%)
Jun 30, 2020 7.510 7.600 7.150 7.550 239,902 -0.03(-0.40%)
Jun 29, 2020 7.570 7.850 7.270 7.580 326,987 +0.08(+1.07%)
Jun 26, 2020 7.430 7.770 7.020 7.500 2,145,900 +0.06(+0.81%)
Jun 25, 2020 7.310 7.980 7.230 7.440 441,756 +0.28(+3.91%)
Jun 24, 2020 7.000 7.300 6.900 7.160 278,247 +0.10(+1.42%)
Jun 23, 2020 6.980 7.150 6.900 7.060 279,693 +0.21(+3.07%)
Jun 22, 2020 7.040 7.160 6.810 6.850 296,180 -0.26(-3.66%)
Jun 19, 2020 7.030 7.200 6.850 7.110 894,100 -0.19(-2.60%)
Jun 18, 2020 7.490 7.780 7.170 7.300 158,272 -0.26(-3.44%)
Jun 17, 2020 7.570 7.640 7.340 7.560 58,691 +0.04(+0.53%)
Jun 16, 2020 7.600 8.030 7.460 7.520 218,625 +0.02(+0.27%)
Jun 15, 2020 7.010 7.500 6.880 7.500 242,252 +0.31(+4.31%)
Jun 12, 2020 7.590 7.710 7.150 7.190 158,900 -0.09(-1.24%)
Jun 11, 2020 7.300 7.570 7.120 7.280 203,849 -0.42(-5.45%)
Jun 10, 2020 7.600 7.900 7.500 7.700 203,112 +0.10(+1.32%)
Jun 09, 2020 7.260 7.750 7.260 7.600 159,787 +0.10(+1.33%)
Jun 08, 2020 7.170 7.617 7.170 7.500 253,933 +0.36(+5.04%)
Jun 05, 2020 6.680 7.200 6.500 7.140 183,700 +0.53(+8.02%)
Jun 04, 2020 6.790 6.960 6.540 6.610 110,086 -0.26(-3.78%)
Jun 03, 2020 6.920 6.980 6.750 6.870 128,586 +0.03(+0.44%)
Jun 02, 2020 6.540 6.970 6.400 6.840 191,919 +0.45(+7.04%)
Jun 01, 2020 6.140 6.670 6.087 6.390 156,310 +0.25(+4.07%)
May 29, 2020 5.950 6.205 5.850 6.140 116,100 +0.19(+3.19%)
May 28, 2020 6.280 6.400 5.730 5.950 355,509 -0.35(-5.56%)
May 27, 2020 6.570 6.710 6.250 6.300 204,385 -0.22(-3.37%)
May 26, 2020 7.230 7.280 6.320 6.520 335,869 -0.51(-7.25%)
May 22, 2020 6.890 7.150 6.830 7.030 100,100 +0.10(+1.44%)
May 21, 2020 7.290 7.290 6.700 6.930 243,086 -0.33(-4.55%)
May 20, 2020 7.330 7.530 7.100 7.260 191,547 +0.07(+0.97%)
May 19, 2020 7.410 7.570 7.100 7.190 318,225 -0.03(-0.42%)
May 18, 2020 7.050 7.310 6.911 7.220 291,484 +0.49(+7.28%)
May 15, 2020 6.580 6.800 6.340 6.730 121,300 +0.10(+1.51%)
May 14, 2020 5.970 6.850 5.810 6.630 224,544 +0.45(+7.28%)
May 13, 2020 7.300 7.360 5.860 6.180 483,807 -1.02(-14.17%)
May 12, 2020 7.950 7.960 7.040 7.200 441,187 -0.60(-7.69%)
May 11, 2020 7.550 8.190 7.070 7.800 458,618 +0.31(+4.14%)
May 08, 2020 7.230 7.640 7.100 7.490 446,700 +0.39(+5.49%)
May 07, 2020 6.790 7.100 6.400 7.100 446,037 +0.66(+10.25%)
May 06, 2020 6.420 6.600 6.190 6.440 295,491 +0.29(+4.72%)
May 05, 2020 6.000 6.460 5.990 6.150 246,483 +0.26(+4.41%)
May 04, 2020 6.000 6.038 5.600 5.890 119,670 -0.19(-3.13%)
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.