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 (%)
Mar 31, 2015 1.670 1.670 1.550 1.560 31,283 +0.02(+1.30%)
Mar 30, 2015 1.580 1.580 1.510 1.540 15,066 +0.00(+0.00%)
Mar 27, 2015 1.650 1.650 1.530 1.540 48,997 -0.08(-4.94%)
Mar 26, 2015 1.570 1.650 1.570 1.620 39,586 +0.03(+1.89%)
Mar 25, 2015 1.510 1.600 1.510 1.590 45,587 +0.06(+3.92%)
Mar 24, 2015 1.510 1.696 1.510 1.530 201,893 -0.14(-8.38%)
Mar 23, 2015 1.800 1.850 1.660 1.670 200,636 -0.07(-4.02%)
Mar 20, 2015 1.690 1.770 1.660 1.740 172,223 +0.05(+2.96%)
Mar 19, 2015 1.631 1.690 1.623 1.690 103,356 +0.06(+3.68%)
Mar 18, 2015 1.600 1.660 1.600 1.630 133,256 +0.02(+1.24%)
Mar 17, 2015 1.520 1.620 1.520 1.610 73,829 +0.08(+5.23%)
Mar 16, 2015 1.550 1.550 1.500 1.530 49,346 +0.01(+0.66%)
Mar 13, 2015 1.500 1.538 1.500 1.520 56,881 -0.01(-0.65%)
Mar 12, 2015 1.490 1.540 1.413 1.530 33,351 +0.12(+8.51%)
Mar 11, 2015 1.420 1.480 1.390 1.410 26,610 +0.02(+1.44%)
Mar 10, 2015 1.450 1.460 1.388 1.390 49,062 -0.06(-4.14%)
Mar 09, 2015 1.490 1.510 1.450 1.450 31,023 -0.04(-2.68%)
Mar 06, 2015 1.450 1.490 1.450 1.490 44,376 -0.01(-0.67%)
Mar 05, 2015 1.450 1.510 1.450 1.500 11,741 +0.07(+4.90%)
Mar 04, 2015 1.430 1.480 1.430 1.430 38,884 +0.00(+0.00%)
Mar 03, 2015 1.520 1.552 1.430 1.430 74,590 -0.08(-5.30%)
Mar 02, 2015 1.620 1.620 1.460 1.510 24,108 -0.01(-0.70%)
Feb 27, 2015 1.450 1.590 1.450 1.521 15,988 +0.05(+3.44%)
Feb 26, 2015 1.640 1.640 1.440 1.470 81,607 -0.10(-6.37%)
Feb 25, 2015 1.640 1.650 1.530 1.570 31,195 -0.06(-3.68%)
Feb 24, 2015 1.650 1.670 1.534 1.630 101,470 -0.02(-1.22%)
Feb 23, 2015 1.470 1.730 1.460 1.650 404,880 +0.18(+12.24%)
Feb 20, 2015 1.400 1.470 1.400 1.470 44,614 +0.07(+5.00%)
Feb 19, 2015 1.360 1.420 1.360 1.400 65,966 +0.01(+0.72%)
Feb 18, 2015 1.410 1.470 1.380 1.390 33,105 -0.03(-2.11%)
Feb 17, 2015 1.400 1.450 1.400 1.420 24,332 -0.01(-0.70%)
Feb 13, 2015 1.440 1.430 1.430 1.430 51,500 -0.01(-0.69%)
Feb 12, 2015 1.520 1.530 1.440 1.440 66,083 -0.06(-4.00%)
Feb 11, 2015 1.470 1.520 1.470 1.500 86,052 -0.04(-2.60%)
Feb 10, 2015 1.490 1.620 1.470 1.540 87,560 +0.04(+2.67%)
Feb 09, 2015 1.560 1.609 1.440 1.500 79,713 -0.06(-3.85%)
Feb 06, 2015 1.700 1.700 1.520 1.560 115,584 -0.14(-8.24%)
Feb 05, 2015 1.560 1.700 1.510 1.700 114,993 +0.18(+11.84%)
Feb 04, 2015 1.470 1.530 1.470 1.520 59,545 +0.04(+2.70%)
Feb 03, 2015 1.490 1.490 1.450 1.480 47,305 +0.02(+1.37%)
Feb 02, 2015 1.490 1.490 1.422 1.460 29,131 -0.01(-0.68%)
Jan 30, 2015 1.403 1.517 1.391 1.470 172,588 +0.01(+0.80%)
Jan 29, 2015 1.510 1.526 1.415 1.458 31,884 -0.04(-2.77%)
Jan 28, 2015 1.510 1.600 1.490 1.500 97,477 -0.00(-0.01%)
Jan 27, 2015 1.460 1.540 1.440 1.500 91,527 +0.03(+2.04%)
Jan 26, 2015 1.510 1.540 1.380 1.470 194,664 -0.05(-3.39%)
Jan 23, 2015 1.420 1.603 1.403 1.522 236,629 +0.08(+5.67%)
Jan 22, 2015 1.490 1.520 1.380 1.440 154,048 -0.03(-2.05%)
Jan 21, 2015 1.580 1.580 1.430 1.470 162,692 -0.08(-5.16%)
Jan 20, 2015 1.590 1.640 1.550 1.550 68,617 +0.01(+0.65%)
Jan 16, 2015 1.650 1.680 1.540 1.540 120,998 -0.07(-4.35%)
Jan 15, 2015 1.700 1.700 1.600 1.610 163,463 -0.09(-5.29%)
Jan 14, 2015 1.700 1.700 1.630 1.700 101,746 +0.01(+0.59%)
Jan 13, 2015 1.730 1.730 1.640 1.690 231,834 -0.01(-0.59%)
Jan 12, 2015 1.700 1.753 1.650 1.700 351,997 +0.01(+0.59%)
Jan 09, 2015 1.650 1.730 1.630 1.690 1,792,862 -0.71(-29.58%)
Jan 08, 2015 2.610 2.650 2.370 2.400 116,000 -0.26(-9.77%)
Jan 07, 2015 2.800 2.880 2.620 2.660 40,159 -0.08(-2.92%)
Jan 06, 2015 2.600 2.850 2.590 2.740 46,743 +0.16(+6.20%)
Jan 05, 2015 2.760 2.810 2.410 2.580 73,715 -0.20(-7.19%)
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.