Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Intellicheck Mobilisia (NY: IDN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	2.600	2.620	2.470	2.470	24,853	-0.13(-5.00%)
Feb 27, 2017	2.560	2.660	2.520	2.600	13,455	+0.02(+0.78%)
Feb 24, 2017	2.510	2.700	2.510	2.580	17,761	+0.05(+1.98%)
Feb 23, 2017	2.585	2.590	2.450	2.530	29,898	-0.07(-2.69%)
Feb 22, 2017	2.690	2.790	2.600	2.600	24,864	-0.09(-3.35%)
Feb 21, 2017	2.830	2.840	2.630	2.690	24,087	-0.11(-3.93%)
Feb 17, 2017		2.800	2.800	2.800	0	+0.15(+5.66%)
Feb 16, 2017	2.670	2.680	2.630	2.650	9,923	-0.02(-0.75%)
Feb 15, 2017	2.600	2.700	2.559	2.670	19,099	+0.02(+0.75%)
Feb 14, 2017	2.730	2.840	2.550	2.650	100,253	-0.10(-3.64%)
Feb 13, 2017	2.850	2.869	2.730	2.750	61,884	-0.10(-3.51%)
Feb 10, 2017	2.820	2.850	2.720	2.850	52,677	+0.04(+1.42%)
Feb 09, 2017	2.840	2.840	2.750	2.810	41,744	+0.00(+0.00%)
Feb 08, 2017	2.800	2.830	2.800	2.810	9,728	+0.01(+0.36%)
Feb 07, 2017	2.780	2.809	2.780	2.800	17,186	-0.00(-0.00%)
Feb 06, 2017	2.800	2.850	2.790	2.800	8,659	-0.03(-1.06%)
Feb 03, 2017	2.850	2.885	2.800	2.830	16,470	-0.02(-0.70%)
Feb 02, 2017	2.820	2.850	2.770	2.850	4,316	+0.03(+1.06%)
Feb 01, 2017	2.881	2.920	2.780	2.820	7,685	-0.08(-2.76%)
Jan 31, 2017	2.780	2.900	2.770	2.900	29,306	+0.13(+4.69%)
Jan 30, 2017	2.850	2.850	2.750	2.770	15,083	-0.10(-3.48%)
Jan 27, 2017	2.890	2.890	2.850	2.870	4,654	-0.02(-0.69%)
Jan 26, 2017	2.870	2.960	2.870	2.890	22,937	+0.03(+1.05%)
Jan 25, 2017	3.010	3.030	2.820	2.860	18,771	-0.07(-2.39%)
Jan 24, 2017	2.780	2.950	2.780	2.930	26,562	+0.16(+5.78%)
Jan 23, 2017	2.879	2.879	2.740	2.770	54,384	-0.11(-3.82%)
Jan 20, 2017	2.910	2.920	2.750	2.880	35,166	-0.04(-1.37%)
Jan 19, 2017	3.120	3.120	2.804	2.920	109,318	-0.16(-5.19%)
Jan 18, 2017	3.010	3.080	2.940	3.080	30,935	+0.01(+0.33%)
Jan 17, 2017	3.070	3.200	2.963	3.070	97,690	-0.03(-0.97%)
Jan 13, 2017		3.100	3.100	3.100	0	+0.30(+10.71%)
Jan 12, 2017	2.796	2.800	2.753	2.800	9,658	+0.01(+0.36%)
Jan 11, 2017	2.730	2.790	2.701	2.790	12,654	+0.01(+0.36%)
Jan 10, 2017	2.810	2.810	2.740	2.780	16,095	+0.01(+0.36%)
Jan 09, 2017	2.770	2.790	2.700	2.770	33,881	+0.03(+1.09%)
Jan 06, 2017	2.790	2.790	2.710	2.740	23,548	-0.05(-1.79%)
Jan 05, 2017	2.740	2.800	2.720	2.790	27,018	+0.09(+3.33%)
Jan 04, 2017	2.700	2.790	2.690	2.700	17,237	+0.01(+0.37%)
Jan 03, 2017	2.770	2.770	2.650	2.690	32,717	-0.06(-2.18%)
Dec 30, 2016		2.750	2.750	2.750	0	+0.22(+8.70%)
Dec 29, 2016	2.530	2.580	2.450	2.530	25,550	-0.03(-1.17%)
Dec 28, 2016	2.600	2.650	2.530	2.560	33,568	-0.06(-2.29%)
Dec 27, 2016	2.700	2.700	2.550	2.620	43,536	-0.06(-2.24%)
Dec 23, 2016		2.680	2.680	2.680	0	+0.08(+3.08%)
Dec 22, 2016	2.550	2.618	2.550	2.600	25,345	+0.04(+1.56%)
Dec 21, 2016	2.690	2.690	2.377	2.560	133,458	-0.11(-4.12%)
Dec 20, 2016	2.660	2.690	2.610	2.670	28,496	-0.01(-0.37%)
Dec 19, 2016	2.840	2.840	2.580	2.680	47,493	-0.10(-3.60%)
Dec 16, 2016	2.810	2.940	2.780	2.780	40,269	-0.01(-0.42%)
Dec 15, 2016	2.880	2.880	2.750	2.792	58,243	-0.05(-1.70%)
Dec 14, 2016	2.890	2.930	2.790	2.840	124,178	-0.00(-0.00%)
Dec 13, 2016	2.580	2.950	2.580	2.840	313,590	+0.29(+11.37%)
Dec 12, 2016	2.700	2.700	2.500	2.550	25,491	-0.12(-4.49%)
Dec 09, 2016	2.650	2.709	2.590	2.670	100,972	+0.04(+1.52%)
Dec 08, 2016	2.600	2.680	2.570	2.630	52,013	+0.01(+0.38%)
Dec 07, 2016	2.550	2.620	2.540	2.620	12,625	+0.08(+3.15%)
Dec 06, 2016	2.590	2.640	2.450	2.540	21,162	-0.06(-2.31%)
Dec 05, 2016	2.540	2.680	2.540	2.600	23,621	+0.02(+0.78%)
Dec 02, 2016	2.530	2.650	2.450	2.580	57,968	+0.08(+3.20%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Intellicheck Mobilisia (NY: IDN )

Historical Prices