Skip to main content

Intellicheck Mobilisia (NQ: IDN )

2.080 -0.020 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 2.050 2.100 1.980 2.100 44,729 +0.04(+1.94%)
Oct 03, 2024 2.150 2.150 2.050 2.060 34,558 -0.16(-7.21%)
Oct 02, 2024 2.040 2.240 2.020 2.220 84,383 +0.16(+7.77%)
Oct 01, 2024 2.140 2.170 2.030 2.060 28,090 -0.11(-5.07%)
Sep 30, 2024 2.110 2.170 2.070 2.170 28,390 +0.00(+0.00%)
Sep 27, 2024 2.110 2.190 2.110 2.170 36,250 +0.07(+3.33%)
Sep 26, 2024 2.100 2.150 2.095 2.100 10,446 -0.01(-0.47%)
Sep 25, 2024 2.090 2.150 2.075 2.110 7,533 +0.04(+1.93%)
Sep 24, 2024 2.110 2.130 2.030 2.070 29,842 +0.02(+0.98%)
Sep 23, 2024 2.250 2.290 2.050 2.050 42,341 -0.24(-10.48%)
Sep 20, 2024 2.210 2.290 2.118 2.290 59,484 -0.01(-0.43%)
Sep 19, 2024 2.100 2.410 2.087 2.300 93,056 +0.23(+11.11%)
Sep 18, 2024 2.001 2.165 2.001 2.070 57,085 +0.08(+4.02%)
Sep 17, 2024 2.020 2.020 1.950 1.990 122,890 +0.02(+1.02%)
Sep 16, 2024 2.010 2.040 1.920 1.970 66,085 -0.03(-1.50%)
Sep 13, 2024 2.000 2.050 1.950 2.000 171,619 +0.00(+0.00%)
Sep 12, 2024 2.000 2.100 1.990 2.000 113,865 -0.02(-0.99%)
Sep 11, 2024 2.100 2.100 2.005 2.020 82,656 -0.15(-6.91%)
Sep 10, 2024 2.150 2.270 2.110 2.170 83,048 +0.10(+4.83%)
Sep 09, 2024 2.060 2.120 2.010 2.070 43,308 +0.04(+1.97%)
Sep 06, 2024 2.090 2.135 2.020 2.030 37,967 -0.06(-2.87%)
Sep 05, 2024 2.186 2.210 2.070 2.090 33,053 -0.10(-4.35%)
Sep 04, 2024 2.210 2.220 2.150 2.185 33,356 -0.02(-1.13%)
Sep 03, 2024 2.290 2.310 2.210 2.210 16,874 -0.10(-4.33%)
Aug 30, 2024 2.340 2.380 2.270 2.310 10,646 -0.05(-2.12%)
Aug 29, 2024 2.264 2.360 2.264 2.360 21,472 +0.05(+2.16%)
Aug 28, 2024 2.230 2.370 2.190 2.310 66,603 +0.02(+0.87%)
Aug 27, 2024 2.190 2.330 2.140 2.290 79,591 +0.08(+3.62%)
Aug 26, 2024 2.250 2.300 2.190 2.210 36,019 -0.04(-1.78%)
Aug 23, 2024 2.260 2.360 2.190 2.250 65,178 +0.01(+0.45%)
Aug 22, 2024 2.330 2.360 2.200 2.240 59,287 -0.07(-3.03%)
Aug 21, 2024 2.330 2.390 2.230 2.310 23,875 -0.02(-0.86%)
Aug 20, 2024 2.440 2.440 2.270 2.330 18,678 -0.09(-3.72%)
Aug 19, 2024 2.200 2.420 2.200 2.420 40,485 +0.25(+11.52%)
Aug 16, 2024 2.370 2.420 2.160 2.170 39,190 -0.22(-9.21%)
Aug 15, 2024 2.220 2.440 2.220 2.390 53,581 +0.21(+9.63%)
Aug 14, 2024 2.200 2.289 2.160 2.180 45,922 -0.05(-2.24%)
Aug 13, 2024 2.300 2.337 2.160 2.230 51,606 -0.06(-2.62%)
Aug 12, 2024 2.130 2.480 2.120 2.290 177,099 +0.22(+10.63%)
Aug 09, 2024 2.370 2.550 2.070 2.070 173,595 -0.82(-28.37%)
Aug 08, 2024 2.760 2.890 2.730 2.890 81,516 +0.08(+2.85%)
Aug 07, 2024 2.840 2.840 2.764 2.810 24,567 +0.00(+0.00%)
Aug 06, 2024 2.830 2.870 2.720 2.810 47,355 +0.02(+0.72%)
Aug 05, 2024 2.600 2.790 2.500 2.790 94,279 -0.06(-2.11%)
Aug 02, 2024 3.010 3.027 2.690 2.850 102,275 -0.19(-6.25%)
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.