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 29, 2017 2.560 2.560 2.560 0 -0.03(-1.16%)
Dec 28, 2017 2.560 2.720 2.490 2.590 76,968 +0.12(+4.86%)
Dec 27, 2017 2.280 2.500 2.270 2.470 79,406 +0.17(+7.39%)
Dec 26, 2017 2.470 2.470 2.250 2.300 47,526 -0.16(-6.50%)
Dec 22, 2017 2.360 2.580 2.300 2.460 71,517 +0.06(+2.50%)
Dec 21, 2017 2.650 2.764 2.310 2.400 115,965 -0.22(-8.40%)
Dec 20, 2017 2.440 2.960 2.440 2.620 244,235 -0.33(-11.19%)
Dec 19, 2017 2.240 3.180 2.217 2.950 383,413 +0.71(+31.70%)
Dec 18, 2017 2.220 2.460 2.140 2.240 62,459 +0.13(+6.16%)
Dec 15, 2017 2.179 2.230 2.110 2.110 38,136 -0.03(-1.40%)
Dec 14, 2017 2.110 2.339 2.110 2.140 83,565 -0.05(-2.28%)
Dec 13, 2017 2.220 2.420 2.180 2.190 12,681 -0.06(-2.67%)
Dec 12, 2017 2.210 2.350 2.110 2.250 16,034 -0.03(-1.32%)
Dec 11, 2017 2.330 2.360 2.205 2.280 41,868 -0.07(-2.98%)
Dec 08, 2017 2.250 2.350 2.232 2.350 5,340 +0.01(+0.43%)
Dec 07, 2017 2.250 2.350 2.240 2.340 38,606 +0.06(+2.63%)
Dec 06, 2017 2.260 2.335 2.180 2.280 22,895 -0.07(-2.98%)
Dec 05, 2017 2.330 2.350 2.205 2.350 21,195 +0.14(+6.33%)
Dec 04, 2017 2.320 2.320 2.200 2.210 27,258 -0.02(-0.90%)
Dec 01, 2017 2.197 2.210 2.180 2.230 23,629 -0.04(-1.76%)
Nov 30, 2017 2.270 2.279 2.150 2.270 35,144 +0.06(+2.48%)
Nov 29, 2017 2.300 2.330 2.180 2.215 18,366 -0.08(-3.70%)
Nov 28, 2017 2.210 2.310 2.160 2.300 22,980 +0.13(+5.99%)
Nov 27, 2017 2.310 2.370 2.170 2.170 9,360 -0.12(-5.24%)
Nov 24, 2017 2.260 2.310 2.220 2.290 9,445 +0.06(+2.69%)
Nov 22, 2017 2.280 2.370 2.170 2.230 14,891 -0.07(-3.04%)
Nov 21, 2017 2.335 2.430 2.300 2.300 16,412 -0.03(-1.29%)
Nov 20, 2017 2.210 2.400 2.210 2.330 44,448 +0.08(+3.56%)
Nov 17, 2017 2.250 2.390 2.180 2.250 51,323 +0.00(+0.00%)
Nov 16, 2017 2.230 2.330 2.230 2.250 43,933 +0.01(+0.45%)
Nov 15, 2017 2.240 2.320 2.200 2.240 67,922 -0.05(-2.18%)
Nov 14, 2017 2.310 2.340 2.270 2.290 43,043 -0.06(-2.55%)
Nov 13, 2017 2.344 2.360 2.320 2.350 14,481 +0.00(+0.00%)
Nov 10, 2017 2.270 2.350 2.270 2.350 38,457 +0.06(+2.62%)
Nov 09, 2017 2.380 2.390 2.250 2.290 25,411 -0.16(-6.53%)
Nov 08, 2017 2.390 2.450 2.310 2.450 62,065 +0.09(+3.81%)
Nov 07, 2017 2.410 2.420 2.310 2.360 83,572 -0.07(-2.88%)
Nov 06, 2017 2.250 2.473 2.170 2.430 124,327 +0.22(+9.96%)
Nov 03, 2017 2.200 2.210 2.170 2.210 17,719 +0.01(+0.45%)
Nov 02, 2017 2.260 2.360 2.160 2.200 85,138 +0.01(+0.46%)
Nov 01, 2017 2.270 2.270 2.130 2.190 39,019 -0.04(-1.80%)
Oct 31, 2017 2.210 2.280 2.170 2.230 48,090 +0.01(+0.45%)
Oct 30, 2017 2.230 2.160 2.220 48,730 -0.04(-1.77%)
Oct 27, 2017 2.350 2.350 2.220 2.260 34,005 -0.02(-0.88%)
Oct 26, 2017 2.300 2.330 2.230 2.280 61,586 -0.07(-2.98%)
Oct 25, 2017 2.420 2.450 2.300 2.350 68,240 -0.05(-2.08%)
Oct 24, 2017 2.310 2.400 2.280 2.400 50,792 +0.07(+3.00%)
Oct 23, 2017 2.360 2.369 2.270 2.330 81,430 -0.06(-2.51%)
Oct 20, 2017 2.390 2.405 2.305 2.390 25,159 +0.04(+1.70%)
Oct 19, 2017 2.390 2.440 2.330 2.350 27,330 -0.05(-2.08%)
Oct 18, 2017 2.370 2.440 2.320 2.400 13,221 +0.02(+0.84%)
Oct 17, 2017 2.320 2.380 2.214 2.380 56,054 +0.05(+2.15%)
Oct 16, 2017 2.500 2.500 2.240 2.330 187,026 -0.05(-2.10%)
Oct 13, 2017 2.330 2.480 2.330 2.380 41,781 -0.02(-0.83%)
Oct 12, 2017 2.430 2.500 2.360 2.400 134,766 -0.05(-2.04%)
Oct 11, 2017 2.380 2.500 2.360 2.450 169,088 +0.05(+2.08%)
Oct 10, 2017 2.480 2.530 2.330 2.400 110,018 -0.16(-6.25%)
Oct 09, 2017 2.470 2.580 2.450 2.560 85,641 +0.07(+2.81%)
Oct 06, 2017 2.500 2.500 2.350 2.490 183,582 +0.04(+1.63%)
Oct 05, 2017 2.800 2.800 2.220 2.450 1,042,345 -0.43(-14.93%)
Oct 04, 2017 2.800 2.970 2.800 2.880 35,270 +0.05(+1.77%)
Oct 03, 2017 2.980 3.029 2.830 2.830 60,892 -0.22(-7.21%)
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.