Skip to main content

Intellicheck Mobilisia (NQ: IDN )

3.480 -0.050 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.590 3.600 3.411 3.480 222,507 -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%)
Mar 01, 2024 1.740 1.780 1.730 1.730 7,163 +0.02(+1.17%)
Feb 29, 2024 1.710 1.770 1.700 1.710 21,640 -0.05(-3.12%)
Feb 28, 2024 1.754 1.780 1.720 1.765 5,046 +0.03(+2.02%)
Feb 27, 2024 1.710 1.800 1.680 1.730 19,507 +0.02(+1.17%)
Feb 26, 2024 1.780 1.800 1.670 1.710 13,584 -0.06(-3.39%)
Feb 23, 2024 1.730 1.790 1.700 1.770 19,963 +0.02(+1.14%)
Feb 22, 2024 1.800 1.800 1.700 1.750 28,532 -0.04(-2.23%)
Feb 21, 2024 1.800 1.824 1.760 1.790 2,911 -0.04(-2.19%)
Feb 20, 2024 1.840 1.844 1.747 1.830 13,485 -0.01(-0.54%)
Feb 16, 2024 1.840 1.850 1.810 1.840 7,443 -0.03(-1.60%)
Feb 15, 2024 1.850 1.977 1.850 1.870 24,403 +0.00(+0.00%)
Feb 14, 2024 1.800 1.900 1.800 1.870 13,982 +0.04(+2.19%)
Feb 13, 2024 1.700 1.844 1.700 1.830 37,913 +0.01(+0.55%)
Feb 12, 2024 1.820 1.860 1.800 1.820 39,257 -0.02(-1.09%)
Feb 09, 2024 1.770 1.840 1.730 1.840 31,102 +0.06(+3.37%)
Feb 08, 2024 1.740 1.780 1.730 1.780 16,571 +0.02(+1.14%)
Feb 07, 2024 1.712 1.770 1.712 1.760 14,409 +0.02(+1.15%)
Feb 06, 2024 1.700 1.740 1.700 1.740 10,710 +0.03(+1.75%)
Feb 05, 2024 1.730 1.730 1.710 1.710 11,663 -0.03(-1.72%)
Feb 02, 2024 1.760 1.780 1.730 1.740 18,231 +0.00(+0.00%)
Feb 01, 2024 1.710 1.770 1.710 1.740 11,389 +0.03(+1.75%)
Jan 31, 2024 1.750 1.795 1.710 1.710 10,238 -0.06(-3.39%)
Jan 30, 2024 1.790 1.820 1.752 1.770 5,055 -0.01(-0.56%)
Jan 29, 2024 1.740 1.780 1.740 1.780 9,011 +0.02(+1.14%)
Jan 26, 2024 1.830 1.840 1.760 1.760 22,986 -0.07(-3.83%)
Jan 25, 2024 1.830 1.842 1.820 1.830 11,564 -0.02(-1.08%)
Jan 24, 2024 1.850 1.870 1.804 1.850 32,172 +0.01(+0.54%)
Jan 23, 2024 1.850 1.880 1.700 1.840 23,800 -0.01(-0.54%)
Jan 22, 2024 1.840 1.870 1.830 1.850 13,015 +0.01(+0.54%)
Jan 19, 2024 1.860 1.860 1.800 1.840 20,636 +0.00(+0.00%)
Jan 18, 2024 1.830 1.860 1.775 1.840 9,930 +0.02(+0.93%)
Jan 17, 2024 1.835 1.835 1.800 1.823 10,954 -0.01(-0.38%)
Jan 16, 2024 1.790 1.850 1.800 1.830 18,543 +0.04(+2.23%)
Jan 12, 2024 1.750 1.800 1.750 1.790 17,779 +0.04(+2.29%)
Jan 11, 2024 1.760 1.780 1.750 1.750 4,431 -0.04(-2.23%)
Jan 10, 2024 1.750 1.790 1.750 1.790 7,639 +0.06(+3.47%)
Jan 09, 2024 1.700 1.740 1.660 1.730 37,264 +0.02(+1.17%)
Jan 08, 2024 1.680 1.710 1.660 1.710 26,693 +0.04(+2.40%)
Jan 05, 2024 1.680 1.720 1.650 1.670 43,061 -0.01(-0.60%)
Jan 04, 2024 1.750 1.770 1.660 1.680 43,544 -0.02(-1.18%)
Jan 03, 2024 1.720 1.750 1.670 1.700 101,192 -0.08(-4.49%)
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.