Skip to main content

Intellicheck Mobilisia (NQ: IDN )

3.310 -0.190 (-5.43%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 3.490 3.680 3.450 3.500 91,159 +0.06(+1.74%)
Jun 21, 2024 3.220 3.580 3.198 3.440 171,953 +0.24(+7.50%)
Jun 20, 2024 3.110 3.310 3.110 3.200 62,412 +0.07(+2.24%)
Jun 18, 2024 3.260 3.480 3.100 3.130 70,215 -0.13(-3.99%)
Jun 17, 2024 3.380 3.460 3.250 3.260 54,763 -0.14(-4.12%)
Jun 14, 2024 3.670 3.670 3.350 3.400 104,154 -0.27(-7.36%)
Jun 13, 2024 3.960 4.070 3.630 3.670 154,765 -0.29(-7.32%)
Jun 12, 2024 4.200 4.460 3.830 3.960 175,473 -0.16(-3.88%)
Jun 11, 2024 3.680 4.180 3.635 4.120 177,836 +0.47(+12.88%)
Jun 10, 2024 3.470 3.740 3.450 3.650 73,268 +0.15(+4.29%)
Jun 07, 2024 3.540 3.724 3.400 3.500 74,525 -0.04(-1.13%)
Jun 06, 2024 3.830 3.840 3.410 3.540 110,379 -0.25(-6.60%)
Jun 05, 2024 3.600 4.190 3.600 3.790 353,060 +0.19(+5.28%)
Jun 04, 2024 3.280 3.650 3.280 3.600 184,793 +0.33(+10.09%)
Jun 03, 2024 3.250 3.290 3.200 3.270 66,525 +0.09(+2.83%)
May 31, 2024 3.180 3.340 3.150 3.180 94,188 +0.03(+0.95%)
May 30, 2024 3.110 3.200 3.106 3.150 21,908 +0.04(+1.29%)
May 29, 2024 3.200 3.300 3.100 3.110 67,370 -0.10(-3.12%)
May 28, 2024 3.210 3.300 3.100 3.210 101,674 +0.07(+2.23%)
May 24, 2024 3.030 3.190 3.000 3.140 29,339 +0.06(+1.95%)
May 23, 2024 3.330 3.330 3.010 3.080 55,903 -0.14(-4.35%)
May 22, 2024 2.800 3.240 2.800 3.220 106,897 +0.48(+17.52%)
May 21, 2024 2.680 2.760 2.680 2.740 34,084 -0.02(-0.72%)
May 20, 2024 2.770 2.860 2.640 2.760 103,363 -0.01(-0.36%)
May 17, 2024 2.830 2.900 2.760 2.770 34,840 -0.07(-2.46%)
May 16, 2024 2.900 2.960 2.840 2.840 30,669 +0.08(+2.90%)
May 15, 2024 3.000 3.040 2.730 2.760 72,127 -0.24(-8.00%)
May 14, 2024 3.230 3.230 2.960 3.000 48,386 +0.05(+1.69%)
May 13, 2024 3.040 3.150 2.920 2.950 48,987 -0.13(-4.22%)
May 10, 2024 2.900 3.120 2.900 3.080 89,117 +0.15(+5.12%)
May 09, 2024 3.040 3.150 2.880 2.930 62,647 -0.14(-4.56%)
May 08, 2024 3.000 3.140 2.900 3.070 34,320 +0.11(+3.72%)
May 07, 2024 3.320 3.360 2.950 2.960 76,168 -0.36(-10.84%)
May 06, 2024 3.350 3.410 3.250 3.320 41,021 +0.01(+0.30%)
May 03, 2024 3.170 3.410 3.150 3.310 102,309 +0.11(+3.44%)
May 02, 2024 3.280 3.320 3.146 3.200 107,083 -0.05(-1.54%)
May 01, 2024 3.210 3.399 3.130 3.250 135,181 +0.04(+1.25%)
Apr 30, 2024 3.160 3.300 3.160 3.210 159,540 +0.01(+0.31%)
Apr 29, 2024 3.190 3.310 3.130 3.200 159,069 +0.01(+0.31%)
Apr 26, 2024 3.250 3.270 3.150 3.190 18,606 +0.01(+0.31%)
Apr 25, 2024 3.090 3.222 3.080 3.180 11,412 +0.00(+0.00%)
Apr 24, 2024 3.190 3.240 3.070 3.180 13,697 +0.02(+0.63%)
Apr 23, 2024 3.070 3.270 2.990 3.160 90,128 +0.09(+2.93%)
Apr 22, 2024 2.950 3.110 2.860 3.070 112,182 +0.15(+5.14%)
Apr 19, 2024 2.750 2.990 2.750 2.920 99,433 +0.12(+4.29%)
Apr 18, 2024 3.140 3.170 2.760 2.800 197,846 -0.36(-11.39%)
Apr 17, 2024 3.490 3.650 3.080 3.160 160,420 -0.30(-8.67%)
Apr 16, 2024 3.420 3.540 3.348 3.460 68,878 +0.00(+0.00%)
Apr 15, 2024 3.400 3.500 3.320 3.460 91,908 +0.04(+1.17%)
Apr 12, 2024 3.400 3.580 3.345 3.420 167,709 -0.01(-0.29%)
Apr 11, 2024 3.390 3.460 3.250 3.430 114,981 +0.03(+0.88%)
Apr 10, 2024 3.350 3.534 3.320 3.400 348,907 -0.14(-3.95%)
Apr 09, 2024 3.570 3.665 3.450 3.540 64,005 +0.06(+1.72%)
Apr 08, 2024 3.500 3.740 3.370 3.480 158,504 +0.00(+0.00%)
Apr 05, 2024 3.390 3.620 3.270 3.480 254,317 +0.11(+3.26%)
Apr 04, 2024 3.410 3.540 3.321 3.370 217,517 -0.03(-0.88%)
Apr 03, 2024 3.460 3.500 3.252 3.400 110,076 -0.08(-2.30%)
Apr 02, 2024 3.130 3.540 3.130 3.480 153,200 +0.20(+6.10%)
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.