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 29, 2018 1.800 1.800 1.800 0 +0.16(+9.76%)
Mar 28, 2018 1.590 1.666 1.500 1.640 69,326 +0.04(+2.50%)
Mar 27, 2018 1.680 1.800 1.530 1.600 274,541 -0.05(-3.03%)
Mar 26, 2018 1.990 2.000 1.560 1.650 515,851 -0.25(-13.16%)
Mar 23, 2018 2.160 2.300 1.820 1.900 293,078 -0.36(-15.93%)
Mar 22, 2018 2.410 2.410 2.200 2.260 198,514 -0.19(-7.76%)
Mar 21, 2018 2.420 2.490 2.360 2.450 99,113 +0.00(+0.00%)
Mar 20, 2018 2.620 2.620 2.330 2.450 116,434 -0.17(-6.49%)
Mar 19, 2018 2.800 2.800 2.580 2.620 40,968 -0.24(-8.39%)
Mar 16, 2018 2.624 2.860 2.600 2.860 29,499 +0.26(+10.00%)
Mar 15, 2018 2.620 2.840 2.580 2.600 61,412 -0.04(-1.52%)
Mar 14, 2018 2.660 2.660 2.580 2.640 13,578 -0.04(-1.49%)
Mar 13, 2018 2.820 2.820 2.650 2.680 11,742 -0.17(-5.96%)
Mar 12, 2018 2.670 2.850 2.649 2.850 16,031 +0.25(+9.62%)
Mar 09, 2018 2.710 2.730 2.600 2.600 25,711 -0.14(-5.11%)
Mar 08, 2018 2.670 2.740 2.640 2.740 26,064 +0.07(+2.62%)
Mar 07, 2018 2.670 23,667 +0.09(+3.49%)
Mar 06, 2018 2.800 2.860 2.580 2.580 68,843 -0.29(-10.10%)
Mar 05, 2018 2.830 2.870 2.660 2.870 27,350 +0.09(+3.24%)
Mar 02, 2018 2.869 2.869 2.713 2.780 29,771 -0.06(-2.11%)
Mar 01, 2018 2.590 2.850 2.590 2.840 51,363 +0.28(+10.94%)
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%)
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.