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 (%)
Feb 28, 2018 2.700 2.750 2.560 2.560 35,366 -0.16(-5.98%)
Feb 27, 2018 2.835 2.860 2.610 2.723 14,227 -0.03(-0.99%)
Feb 26, 2018 2.780 2.780 2.595 2.750 12,795 -0.01(-0.36%)
Feb 23, 2018 2.720 2.841 2.720 2.760 32,651 +0.06(+2.22%)
Feb 22, 2018 2.870 2.870 2.700 2.700 30,146 -0.17(-5.92%)
Feb 21, 2018 2.750 2.870 2.690 2.870 117,793 +0.17(+6.30%)
Feb 20, 2018 2.500 2.750 2.500 2.700 152,546 +0.14(+5.47%)
Feb 16, 2018 2.560 2.560 2.560 0 +0.08(+3.23%)
Feb 15, 2018 2.470 2.530 2.350 2.480 62,684 +0.08(+3.33%)
Feb 14, 2018 2.490 2.540 2.400 2.400 19,857 -0.08(-3.23%)
Feb 13, 2018 2.500 2.590 2.462 2.480 44,993 -0.04(-1.59%)
Feb 12, 2018 2.420 2.530 2.420 2.520 11,154 +0.19(+8.15%)
Feb 09, 2018 2.680 2.680 2.321 2.330 15,324 -0.28(-10.73%)
Feb 08, 2018 2.310 2.620 2.310 2.610 47,732 +0.22(+9.21%)
Feb 07, 2018 2.480 2.480 2.320 2.390 16,774 -0.09(-3.63%)
Feb 06, 2018 2.284 2.500 2.206 2.480 54,231 +0.08(+3.33%)
Feb 05, 2018 2.680 2.680 2.371 2.400 25,078 -0.20(-7.69%)
Feb 02, 2018 2.590 2.890 2.450 2.600 296,133 +0.04(+1.41%)
Feb 01, 2018 2.140 2.800 2.110 2.564 265,431 +0.43(+20.37%)
Jan 31, 2018 2.380 2.380 2.100 2.130 58,844 -0.12(-5.33%)
Jan 30, 2018 2.350 2.370 2.176 2.250 71,097 -0.07(-3.02%)
Jan 29, 2018 2.400 2.409 2.276 2.320 38,781 -0.10(-4.13%)
Jan 26, 2018 2.473 2.550 2.400 2.420 35,662 -0.04(-1.67%)
Jan 25, 2018 2.580 2.620 2.460 2.461 63,285 +0.00(+0.04%)
Jan 24, 2018 2.438 2.719 2.400 2.460 86,526 +0.13(+5.55%)
Jan 23, 2018 2.290 2.390 2.290 2.330 9,607 +0.02(+0.89%)
Jan 22, 2018 2.270 2.455 2.270 2.310 14,679 -0.04(-1.70%)
Jan 19, 2018 2.310 2.430 2.310 2.350 24,453 -0.01(-0.42%)
Jan 18, 2018 2.410 2.459 2.300 2.360 34,073 -0.08(-3.28%)
Jan 17, 2018 2.420 2.440 2.290 2.440 72,534 -0.03(-1.21%)
Jan 16, 2018 2.540 2.553 2.420 2.470 33,788 -0.07(-2.76%)
Jan 12, 2018 2.540 2.540 2.540 0 +0.00(+0.00%)
Jan 11, 2018 2.540 2.540 2.490 2.540 32,634 +0.00(+0.00%)
Jan 10, 2018 2.660 2.780 2.460 2.540 56,324 -0.14(-5.22%)
Jan 09, 2018 2.650 2.687 2.620 2.680 11,933 +0.03(+1.13%)
Jan 08, 2018 2.640 2.667 2.600 2.650 13,921 +0.01(+0.38%)
Jan 05, 2018 2.700 2.700 2.630 2.640 22,971 -0.01(-0.38%)
Jan 04, 2018 2.660 2.710 2.523 2.650 39,379 +0.02(+0.76%)
Jan 03, 2018 2.420 2.710 2.420 2.630 32,984 +0.10(+3.95%)
Jan 02, 2018 2.530 2.600 2.530 2.530 17,088 -0.03(-1.17%)
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%)
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.