Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellicheck Mobilisia (NY: IDN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.600 1.678 1.500 1.650 83,810 +0.01(+0.87%)
Oct 28, 2016 1.630 1.661 1.550 1.636 43,285 +0.03(+1.60%)
Oct 27, 2016 1.720 1.724 1.580 1.610 33,120 -0.08(-4.73%)
Oct 26, 2016 1.650 1.740 1.610 1.690 21,892 +0.02(+1.20%)
Oct 25, 2016 1.659 1.700 1.659 1.670 22,675 +0.03(+1.83%)
Oct 24, 2016 1.620 1.660 1.609 1.640 8,171 +0.04(+2.50%)
Oct 21, 2016 1.700 1.700 1.580 1.600 45,751 -0.08(-4.76%)
Oct 20, 2016 1.700 1.700 1.600 1.680 17,812 +0.02(+1.20%)
Oct 19, 2016 1.620 1.700 1.620 1.660 91,387 +0.00(+0.00%)
Oct 18, 2016 1.670 1.720 1.584 1.660 71,335 +0.02(+1.22%)
Oct 17, 2016 1.660 1.660 1.635 1.640 24,082 -0.02(-1.20%)
Oct 14, 2016 1.650 1.700 1.650 1.660 13,235 +0.03(+1.84%)
Oct 13, 2016 1.615 1.680 1.550 1.630 62,750 +0.02(+1.24%)
Oct 12, 2016 1.600 1.620 1.550 1.610 25,675 +0.06(+3.87%)
Oct 11, 2016 1.650 1.650 1.510 1.550 20,611 -0.07(-4.32%)
Oct 10, 2016 1.638 1.651 1.550 1.620 71,778 -0.08(-4.71%)
Oct 07, 2016 1.640 1.700 1.580 1.700 9,408 +0.10(+6.25%)
Oct 06, 2016 1.650 1.650 1.580 1.600 94,686 -0.07(-4.19%)
Oct 05, 2016 1.690 1.700 1.650 1.670 35,918 +0.00(+0.00%)
Oct 04, 2016 1.671 1.690 1.650 1.670 6,873 -0.03(-1.76%)
Oct 03, 2016 1.701 1.704 1.700 1.700 4,486 -0.02(-1.16%)
Sep 30, 2016 1.710 1.740 1.710 1.720 15,568 +0.00(+0.00%)
Sep 29, 2016 1.670 1.720 1.650 1.720 25,851 +0.04(+2.38%)
Sep 28, 2016 1.700 1.730 1.650 1.680 22,016 -0.04(-2.33%)
Sep 27, 2016 1.730 1.730 1.660 1.720 10,183 -0.01(-0.58%)
Sep 26, 2016 1.720 1.730 1.700 1.730 8,705 -0.01(-0.57%)
Sep 23, 2016 1.740 1.750 1.680 1.740 20,851 +0.02(+1.16%)
Sep 22, 2016 1.760 1.800 1.720 1.720 7,685 -0.07(-3.91%)
Sep 21, 2016 1.831 1.850 1.750 1.790 15,972 +0.00(+0.00%)
Sep 20, 2016 1.760 1.830 1.700 1.790 83,687 +0.04(+2.29%)
Sep 19, 2016 1.750 1.770 1.650 1.750 27,902 -0.03(-1.69%)
Sep 16, 2016 1.630 1.879 1.630 1.780 224,359 +0.08(+4.70%)
Sep 15, 2016 1.680 1.700 1.610 1.700 30,551 +0.05(+3.04%)
Sep 14, 2016 1.610 1.680 1.510 1.650 40,847 +0.07(+4.60%)
Sep 13, 2016 1.605 1.700 1.560 1.577 56,351 -0.04(-2.63%)
Sep 12, 2016 1.630 1.690 1.560 1.620 48,416 -0.00(-0.01%)
Sep 09, 2016 1.670 1.723 1.550 1.620 34,234 -0.08(-4.70%)
Sep 08, 2016 1.540 1.790 1.520 1.700 128,825 +0.16(+10.39%)
Sep 07, 2016 1.620 1.658 1.540 1.540 32,775 -0.07(-4.35%)
Sep 06, 2016 1.650 1.650 1.610 1.610 10,854 -0.06(-3.59%)
Sep 02, 2016 1.660 1.670 1.670 1.670 10,400 +0.00(+0.00%)
Sep 01, 2016 1.790 1.790 1.670 1.670 28,360 -0.13(-7.22%)
Aug 31, 2016 1.679 1.800 1.660 1.800 24,998 +0.13(+7.58%)
Aug 30, 2016 1.688 1.688 1.650 1.673 5,580 +0.00(+0.19%)
Aug 29, 2016 1.660 1.675 1.650 1.670 4,360 +0.00(+0.00%)
Aug 26, 2016 1.700 1.700 1.660 1.670 30,915 -0.04(-2.34%)
Aug 25, 2016 1.720 1.720 1.665 1.710 55,892 +0.02(+1.18%)
Aug 24, 2016 1.670 1.700 1.670 1.690 27,407 +0.07(+4.32%)
Aug 23, 2016 1.667 1.670 1.620 1.620 9,170 -0.02(-1.16%)
Aug 22, 2016 1.650 1.650 1.594 1.639 72,572 -0.06(-3.59%)
Aug 19, 2016 1.610 1.700 1.610 1.700 34,038 +0.07(+4.29%)
Aug 18, 2016 1.620 1.630 1.600 1.630 10,672 -0.01(-0.61%)
Aug 17, 2016 1.660 1.700 1.600 1.640 33,594 -0.02(-1.20%)
Aug 16, 2016 1.530 1.760 1.530 1.660 138,509 +0.11(+7.10%)
Aug 15, 2016 1.480 1.570 1.440 1.550 143,676 +0.11(+7.64%)
Aug 12, 2016 1.330 1.500 1.330 1.440 107,613 +0.07(+5.10%)
Aug 11, 2016 1.520 1.536 1.200 1.370 264,983 -0.22(-13.83%)
Aug 10, 2016 1.588 1.590 1.587 1.590 5,886 -0.01(-0.63%)
Aug 09, 2016 1.589 1.600 1.570 1.600 4,373 +0.01(+0.63%)
Aug 08, 2016 1.591 1.610 1.560 1.590 16,205 -0.01(-0.63%)
Aug 05, 2016 1.550 1.610 1.540 1.600 5,388 +0.05(+3.23%)
Aug 04, 2016 1.510 1.570 1.510 1.550 3,336 -0.00(-0.29%)
Aug 03, 2016 1.580 1.600 1.500 1.554 13,075 -0.03(-1.61%)
Aug 02, 2016 1.580 1.599 1.540 1.580 2,063 +0.02(+1.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.