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 (%)
Nov 29, 2019 6.810 6.920 6.700 6.809 25,700 +0.08(+1.17%)
Nov 27, 2019 6.750 6.852 6.720 6.730 32,400 -0.02(-0.30%)
Nov 26, 2019 6.900 6.900 6.592 6.750 45,350 -0.15(-2.17%)
Nov 25, 2019 6.840 6.970 6.780 6.900 77,153 +0.15(+2.22%)
Nov 22, 2019 6.350 6.770 6.350 6.750 33,500 +0.45(+7.14%)
Nov 21, 2019 6.720 6.730 6.290 6.300 53,031 -0.35(-5.26%)
Nov 20, 2019 6.600 6.970 6.600 6.650 65,750 -0.04(-0.60%)
Nov 19, 2019 6.610 6.750 6.550 6.690 28,428 +0.08(+1.21%)
Nov 18, 2019 6.790 6.790 6.595 6.610 23,595 -0.13(-1.88%)
Nov 15, 2019 6.750 6.750 6.659 6.736 20,500 +0.04(+0.54%)
Nov 14, 2019 6.330 6.880 6.324 6.700 107,761 +0.49(+7.89%)
Nov 13, 2019 6.180 6.395 6.180 6.210 14,975 +0.05(+0.81%)
Nov 12, 2019 6.650 6.650 6.150 6.160 20,515 -0.33(-5.08%)
Nov 11, 2019 6.320 6.750 6.209 6.490 59,823 +0.24(+3.84%)
Nov 08, 2019 6.030 6.450 5.700 6.250 255,700 +0.37(+6.29%)
Nov 07, 2019 5.890 5.890 5.650 5.880 11,218 +0.08(+1.38%)
Nov 06, 2019 5.850 5.930 5.800 5.800 19,649 -0.10(-1.69%)
Nov 05, 2019 5.980 5.980 5.690 5.900 29,464 -0.01(-0.17%)
Nov 04, 2019 5.680 5.910 5.629 5.910 42,946 +0.31(+5.54%)
Nov 01, 2019 5.365 5.610 5.365 5.600 27,700 +0.24(+4.48%)
Oct 31, 2019 5.300 5.465 5.300 5.360 8,657 +0.05(+0.94%)
Oct 30, 2019 5.220 5.370 5.150 5.310 13,805 +0.05(+0.95%)
Oct 29, 2019 5.120 5.420 5.030 5.260 58,634 +0.16(+3.14%)
Oct 28, 2019 5.150 5.190 5.050 5.100 11,641 +0.02(+0.39%)
Oct 25, 2019 5.100 5.210 5.080 5.080 20,600 +0.02(+0.40%)
Oct 24, 2019 5.150 5.205 5.060 5.060 16,050 -0.04(-0.78%)
Oct 23, 2019 5.000 5.110 5.000 5.100 14,278 +0.06(+1.19%)
Oct 22, 2019 5.330 5.330 5.020 5.040 34,681 -0.24(-4.55%)
Oct 21, 2019 5.500 5.664 5.080 5.280 68,066 +0.13(+2.52%)
Oct 18, 2019 5.000 5.180 4.975 5.150 26,800 +0.23(+4.67%)
Oct 17, 2019 4.920 5.000 4.920 4.920 3,471 -0.07(-1.40%)
Oct 16, 2019 4.900 5.001 4.860 4.990 16,463 +0.14(+2.89%)
Oct 15, 2019 4.830 5.010 4.830 4.850 6,088 -0.01(-0.21%)
Oct 14, 2019 4.910 5.000 4.850 4.860 9,759 -0.11(-2.21%)
Oct 11, 2019 5.035 5.069 4.950 4.970 14,400 -0.02(-0.40%)
Oct 10, 2019 5.010 5.110 4.961 4.990 11,310 -0.06(-1.19%)
Oct 09, 2019 4.800 5.137 4.800 5.050 43,466 +0.30(+6.32%)
Oct 08, 2019 4.820 4.830 4.750 4.750 29,248 -0.07(-1.45%)
Oct 07, 2019 4.800 4.970 4.800 4.820 15,298 +0.04(+0.84%)
Oct 04, 2019 4.790 4.870 4.750 4.780 25,400 +0.03(+0.63%)
Oct 03, 2019 4.760 4.780 4.750 4.750 5,247 -0.03(-0.63%)
Oct 02, 2019 4.830 4.905 4.750 4.780 11,814 -0.02(-0.42%)
Oct 01, 2019 4.950 4.950 4.750 4.800 12,657 -0.19(-3.81%)
Sep 30, 2019 4.850 4.990 4.850 4.990 1,823 +0.09(+1.84%)
Sep 27, 2019 4.870 4.990 4.850 4.900 2,800 +0.00(+0.00%)
Sep 26, 2019 4.850 4.950 4.750 4.900 10,255 +0.10(+2.08%)
Sep 25, 2019 4.980 4.980 4.800 4.800 5,224 -0.11(-2.24%)
Sep 24, 2019 4.970 5.003 4.800 4.910 8,039 -0.10(-2.00%)
Sep 23, 2019 4.950 5.100 4.950 5.010 20,493 +0.01(+0.20%)
Sep 20, 2019 4.990 5.000 4.850 5.000 17,300 +0.04(+0.81%)
Sep 19, 2019 4.995 4.995 4.760 4.960 9,975 -0.04(-0.80%)
Sep 18, 2019 5.015 5.100 4.886 5.000 20,923 -0.04(-0.79%)
Sep 17, 2019 4.840 5.080 4.760 5.040 9,940 +0.24(+5.00%)
Sep 16, 2019 4.700 4.870 4.700 4.800 3,818 -0.06(-1.23%)
Sep 13, 2019 4.850 4.975 4.800 4.860 18,100 +0.06(+1.25%)
Sep 12, 2019 5.000 5.000 4.800 4.800 20,390 -0.16(-3.23%)
Sep 11, 2019 4.900 5.120 4.898 4.960 18,402 +0.02(+0.40%)
Sep 10, 2019 4.910 4.950 4.750 4.940 10,895 +0.20(+4.22%)
Sep 09, 2019 4.835 4.854 4.670 4.740 10,370 -0.01(-0.21%)
Sep 06, 2019 4.650 4.915 4.650 4.750 8,700 +0.05(+1.06%)
Sep 05, 2019 4.840 4.920 4.670 4.700 19,678 -0.15(-3.09%)
Sep 04, 2019 4.500 4.870 4.500 4.850 36,439 +0.42(+9.48%)
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.