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 (%)
Dec 31, 2015 1.050 1.100 1.100 1.100 63,600 -0.00(-0.15%)
Dec 30, 2015 1.065 1.110 1.010 1.102 47,854 +0.01(+1.06%)
Dec 29, 2015 1.110 1.290 1.090 1.090 88,582 -0.06(-5.22%)
Dec 28, 2015 1.180 1.190 1.080 1.150 64,732 +0.03(+2.68%)
Dec 24, 2015 1.200 1.120 1.120 1.120 11,000 -0.05(-4.27%)
Dec 23, 2015 0.9800 1.170 0.9800 1.170 96,908 +0.07(+6.36%)
Dec 22, 2015 1.020 1.110 0.9900 1.100 125,025 +0.05(+4.76%)
Dec 21, 2015 1.060 1.150 1.030 1.050 33,087 +0.02(+1.94%)
Dec 18, 2015 0.9800 1.070 0.9300 1.030 210,678 +0.00(+0.00%)
Dec 17, 2015 1.010 1.060 0.9001 1.030 82,903 +0.01(+0.98%)
Dec 16, 2015 0.9400 1.030 0.8899 1.020 84,209 +0.06(+6.25%)
Dec 15, 2015 0.9000 1.000 0.9000 0.9600 72,329 +0.01(+1.05%)
Dec 14, 2015 0.9905 0.9905 0.9500 0.9500 14,742 -0.01(-1.04%)
Dec 11, 2015 1.000 1.050 0.9500 0.9600 45,007 -0.05(-4.95%)
Dec 10, 2015 0.9980 1.050 0.9000 1.010 180,774 +0.03(+3.06%)
Dec 09, 2015 0.8806 1.000 0.8700 0.9800 168,611 +0.13(+15.29%)
Dec 08, 2015 0.8800 0.9189 0.7713 0.8500 116,882 +0.02(+2.41%)
Dec 07, 2015 0.8500 0.9100 0.8200 0.8300 55,691 -0.08(-8.79%)
Dec 04, 2015 0.8600 0.9100 0.8400 0.9100 80,637 +0.05(+5.89%)
Dec 03, 2015 0.9000 0.9000 0.8500 0.8594 14,631 -0.02(-2.34%)
Dec 02, 2015 0.8900 0.8900 0.8450 0.8800 54,593 -0.01(-1.12%)
Dec 01, 2015 0.8700 0.8900 0.8700 0.8900 14,648 -0.01(-1.11%)
Nov 30, 2015 0.8600 0.9400 0.8600 0.9000 58,847 -0.00(-0.48%)
Nov 27, 2015 0.9800 0.9800 0.9000 0.9043 34,133 -0.03(-3.28%)
Nov 25, 2015 1.000 0.9350 0.9350 0.9350 27,000 -0.05(-5.56%)
Nov 24, 2015 0.9500 1.000 0.9500 0.9900 22,159 -0.01(-1.00%)
Nov 23, 2015 1.010 1.100 0.9900 1.000 69,235 -0.02(-1.96%)
Nov 20, 2015 1.040 1.180 0.9999 1.020 118,849 -0.02(-1.92%)
Nov 19, 2015 0.9600 1.100 0.8597 1.040 95,094 +0.10(+10.64%)
Nov 18, 2015 0.9600 0.9700 0.9300 0.9400 24,769 -0.04(-4.08%)
Nov 17, 2015 0.9700 1.030 0.8800 0.9800 5,760 +0.00(+0.00%)
Nov 16, 2015 0.9500 1.023 0.9100 0.9800 84,031 +0.08(+8.89%)
Nov 13, 2015 0.9400 0.9900 0.9000 0.9000 26,017 +0.00(+0.00%)
Nov 12, 2015 0.9500 0.9500 0.9000 0.9000 24,445 -0.03(-3.23%)
Nov 11, 2015 1.020 1.020 0.9000 0.9300 11,277 -0.07(-7.00%)
Nov 10, 2015 1.000 1.050 0.9500 1.000 48,487 -0.03(-2.91%)
Nov 09, 2015 1.070 1.120 1.010 1.030 26,675 -0.03(-2.83%)
Nov 06, 2015 1.140 1.150 1.060 1.060 5,005 -0.02(-1.85%)
Nov 05, 2015 1.043 1.100 1.020 1.080 9,785 +0.04(+3.85%)
Nov 04, 2015 1.120 1.220 1.030 1.040 127,325 -0.02(-1.89%)
Nov 03, 2015 1.050 1.150 0.9900 1.060 152,181 +0.03(+2.92%)
Nov 02, 2015 1.010 1.034 1.000 1.030 4,922 +0.02(+1.97%)
Oct 30, 2015 1.040 1.090 1.000 1.010 8,689 +0.01(+0.80%)
Oct 29, 2015 1.020 1.028 1.002 1.002 3,936 +0.03(+3.18%)
Oct 28, 2015 1.000 1.030 0.9500 0.9711 20,770 -0.04(-3.85%)
Oct 27, 2015 1.020 1.030 1.000 1.010 2,862 -0.01(-0.98%)
Oct 26, 2015 1.000 1.040 1.000 1.020 1,259 -0.02(-1.92%)
Oct 23, 2015 1.030 1.063 1.000 1.040 23,814 +0.02(+1.96%)
Oct 22, 2015 1.020 1.070 1.020 1.020 41,666 +0.03(+3.03%)
Oct 21, 2015 1.030 1.030 0.9900 0.9900 4,964 +0.00(+0.00%)
Oct 20, 2015 1.040 1.060 0.9660 0.9900 31,571 -0.10(-9.15%)
Oct 19, 2015 1.100 1.120 1.060 1.090 6,365 +0.01(+0.90%)
Oct 16, 2015 1.030 1.080 1.010 1.080 28,139 +0.04(+3.85%)
Oct 15, 2015 1.080 1.080 1.020 1.040 2,360 -0.03(-2.79%)
Oct 14, 2015 1.097 1.100 1.030 1.070 7,455 -0.02(-1.84%)
Oct 13, 2015 1.150 1.150 1.040 1.090 9,906 +0.09(+9.00%)
Oct 12, 2015 0.9628 1.000 0.9600 1.000 12,891 +0.03(+3.09%)
Oct 09, 2015 1.050 1.100 0.9700 0.9700 38,845 -0.10(-9.35%)
Oct 08, 2015 0.9600 1.080 0.9600 1.070 19,049 +0.12(+12.04%)
Oct 07, 2015 1.000 1.000 0.9301 0.9550 22,551 +0.01(+0.53%)
Oct 06, 2015 1.020 1.020 0.9100 0.9500 24,526 -0.05(-4.95%)
Oct 05, 2015 0.8200 1.053 0.8200 0.9995 17,991 +0.17(+20.41%)
Oct 02, 2015 0.8200 0.8348 0.7500 0.8301 56,278 +0.01(+1.23%)
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.