Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	3.590	3.600	3.411	3.480	222,741	-0.05(-1.42%)
Mar 27, 2024	3.510	3.650	3.410	3.530	372,703	+0.04(+1.29%)
Mar 26, 2024	3.750	3.930	3.410	3.485	1,145,674	-0.44(-11.10%)
Mar 25, 2024	3.310	4.250	3.120	3.920	11,995,773	+0.86(+28.10%)
Mar 22, 2024	2.050	3.180	2.020	3.060	13,987,954	+1.31(+74.86%)
Mar 21, 2024	1.770	1.900	1.750	1.750	115,561	-0.04(-2.23%)
Mar 20, 2024	1.764	1.835	1.764	1.790	17,186	+0.02(+1.13%)
Mar 19, 2024	1.840	1.858	1.770	1.770	22,201	-0.02(-1.12%)
Mar 18, 2024	1.830	1.850	1.780	1.790	55,965	-0.02(-1.10%)
Mar 15, 2024	1.750	1.840	1.730	1.810	32,015	+0.07(+4.02%)
Mar 14, 2024	1.820	1.820	1.720	1.740	18,309	-0.08(-4.40%)
Mar 13, 2024	1.800	1.830	1.800	1.820	35,914	+0.02(+1.11%)
Mar 12, 2024	1.820	1.820	1.785	1.800	13,531	+0.00(+0.00%)
Mar 11, 2024	1.730	1.840	1.730	1.800	53,512	+0.05(+2.86%)
Mar 08, 2024	1.800	1.800	1.734	1.750	14,984	-0.05(-3.05%)
Mar 07, 2024	1.810	1.840	1.723	1.805	35,766	-0.02(-0.82%)
Mar 06, 2024	1.850	1.850	1.780	1.820	31,092	+0.02(+1.11%)
Mar 05, 2024	1.710	1.820	1.710	1.800	17,774	+0.08(+4.65%)
Mar 04, 2024	1.740	1.800	1.710	1.720	8,882	-0.01(-0.58%)

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.