Indicators

Intellicheck Mobilisia (NQ: IDN )

3.500 -0.040 (-1.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.