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 (%)
Jan 31, 2020 8.460 8.460 8.460 0 -0.21(-2.42%)
Jan 30, 2020 8.790 9.531 8.490 8.670 77,861 -0.13(-1.48%)
Jan 29, 2020 8.640 9.190 8.640 8.800 190,396 +0.11(+1.27%)
Jan 28, 2020 8.340 8.740 7.760 8.690 119,376 +0.34(+4.07%)
Jan 27, 2020 9.780 9.830 8.300 8.350 174,797 -1.54(-15.57%)
Jan 24, 2020 10.18 10.25 9.850 9.890 168,100 +0.00(+0.00%)
Jan 23, 2020 10.00 10.04 9.810 9.890 79,826 -0.12(-1.20%)
Jan 22, 2020 10.00 10.23 9.750 10.01 148,733 +0.06(+0.60%)
Jan 21, 2020 9.720 10.00 9.706 9.950 107,270 +0.29(+3.00%)
Jan 17, 2020 8.810 9.726 8.750 9.660 161,800 +1.04(+12.06%)
Jan 16, 2020 8.900 9.100 8.460 8.620 99,733 -0.16(-1.82%)
Jan 15, 2020 9.010 9.470 8.780 8.780 98,003 -0.31(-3.41%)
Jan 14, 2020 9.440 9.450 9.010 9.090 76,450 -0.04(-0.44%)
Jan 13, 2020 9.290 9.860 8.900 9.130 133,458 +0.23(+2.58%)
Jan 10, 2020 9.010 9.020 8.710 8.900 75,300 +0.10(+1.14%)
Jan 09, 2020 8.270 9.100 8.070 8.800 197,971 +0.70(+8.64%)
Jan 08, 2020 7.730 8.270 7.590 8.100 99,690 +0.51(+6.72%)
Jan 07, 2020 7.410 7.720 7.400 7.590 46,382 +0.14(+1.88%)
Jan 06, 2020 7.400 7.500 7.400 7.450 15,666 +0.05(+0.68%)
Jan 03, 2020 7.500 7.800 7.400 7.400 58,300 -0.20(-2.63%)
Jan 02, 2020 7.460 7.740 7.380 7.600 51,244 +0.11(+1.47%)
Dec 31, 2019 7.210 7.500 7.210 7.490 51,200 +0.28(+3.88%)
Dec 30, 2019 7.270 7.280 7.032 7.210 21,399 +0.02(+0.28%)
Dec 27, 2019 7.080 7.440 7.030 7.190 19,200 +0.18(+2.57%)
Dec 26, 2019 6.910 7.150 6.851 7.010 43,400 +0.05(+0.72%)
Dec 24, 2019 6.650 7.200 6.650 6.960 19,900 +0.26(+3.88%)
Dec 23, 2019 6.960 7.587 6.600 6.700 45,003 -0.25(-3.60%)
Dec 20, 2019 7.260 7.320 6.760 6.950 89,000 -0.35(-4.79%)
Dec 19, 2019 7.600 7.750 7.043 7.300 112,972 -0.24(-3.18%)
Dec 18, 2019 7.680 7.970 7.540 7.540 143,578 -0.03(-0.40%)
Dec 17, 2019 7.440 7.810 7.440 7.570 63,788 +0.00(+0.00%)
Dec 16, 2019 8.030 8.030 7.520 7.570 84,901 -0.39(-4.90%)
Dec 13, 2019 7.930 8.180 7.930 7.960 39,800 +0.03(+0.38%)
Dec 12, 2019 8.300 8.350 7.900 7.930 53,510 -0.11(-1.37%)
Dec 11, 2019 7.380 8.347 7.380 8.040 116,384 +0.66(+8.94%)
Dec 10, 2019 8.000 8.340 7.300 7.380 153,858 -0.62(-7.75%)
Dec 09, 2019 7.490 8.100 7.454 8.000 137,650 +0.63(+8.55%)
Dec 06, 2019 7.390 7.490 7.240 7.370 85,500 +0.11(+1.52%)
Dec 05, 2019 6.867 7.520 6.865 7.260 217,147 +0.43(+6.30%)
Dec 04, 2019 6.934 6.950 6.800 6.830 35,511 -0.07(-1.01%)
Dec 03, 2019 6.800 6.900 6.800 6.900 58,898 +0.06(+0.88%)
Dec 02, 2019 6.930 6.980 6.812 6.840 45,822 +0.03(+0.46%)
Nov 29, 2019 6.810 6.920 6.700 6.809 25,700 +0.08(+1.17%)
Nov 27, 2019 6.750 6.852 6.720 6.730 32,400 -0.02(-0.30%)
Nov 26, 2019 6.900 6.900 6.592 6.750 45,350 -0.15(-2.17%)
Nov 25, 2019 6.840 6.970 6.780 6.900 77,153 +0.15(+2.22%)
Nov 22, 2019 6.350 6.770 6.350 6.750 33,500 +0.45(+7.14%)
Nov 21, 2019 6.720 6.730 6.290 6.300 53,031 -0.35(-5.26%)
Nov 20, 2019 6.600 6.970 6.600 6.650 65,750 -0.04(-0.60%)
Nov 19, 2019 6.610 6.750 6.550 6.690 28,428 +0.08(+1.21%)
Nov 18, 2019 6.790 6.790 6.595 6.610 23,595 -0.13(-1.88%)
Nov 15, 2019 6.750 6.750 6.659 6.736 20,500 +0.04(+0.54%)
Nov 14, 2019 6.330 6.880 6.324 6.700 107,761 +0.49(+7.89%)
Nov 13, 2019 6.180 6.395 6.180 6.210 14,975 +0.05(+0.81%)
Nov 12, 2019 6.650 6.650 6.150 6.160 20,515 -0.33(-5.08%)
Nov 11, 2019 6.320 6.750 6.209 6.490 59,823 +0.24(+3.84%)
Nov 08, 2019 6.030 6.450 5.700 6.250 255,700 +0.37(+6.29%)
Nov 07, 2019 5.890 5.890 5.650 5.880 11,218 +0.08(+1.38%)
Nov 06, 2019 5.850 5.930 5.800 5.800 19,649 -0.10(-1.69%)
Nov 05, 2019 5.980 5.980 5.690 5.900 29,464 -0.01(-0.17%)
Nov 04, 2019 5.680 5.910 5.629 5.910 42,946 +0.31(+5.54%)
Nov 01, 2019 5.365 5.610 5.365 5.600 27,700 +0.24(+4.48%)
Oct 31, 2019 5.300 5.465 5.300 5.360 8,657 +0.05(+0.94%)
Oct 30, 2019 5.220 5.370 5.150 5.310 13,805 +0.05(+0.95%)
Oct 29, 2019 5.120 5.420 5.030 5.260 58,634 +0.16(+3.14%)
Oct 28, 2019 5.150 5.190 5.050 5.100 11,641 +0.02(+0.39%)
Oct 25, 2019 5.100 5.210 5.080 5.080 20,600 +0.02(+0.40%)
Oct 24, 2019 5.150 5.205 5.060 5.060 16,050 -0.04(-0.78%)
Oct 23, 2019 5.000 5.110 5.000 5.100 14,278 +0.06(+1.19%)
Oct 22, 2019 5.330 5.330 5.020 5.040 34,681 -0.24(-4.55%)
Oct 21, 2019 5.500 5.664 5.080 5.280 68,066 +0.13(+2.52%)
Oct 18, 2019 5.000 5.180 4.975 5.150 26,800 +0.23(+4.67%)
Oct 17, 2019 4.920 5.000 4.920 4.920 3,471 -0.07(-1.40%)
Oct 16, 2019 4.900 5.001 4.860 4.990 16,463 +0.14(+2.89%)
Oct 15, 2019 4.830 5.010 4.830 4.850 6,088 -0.01(-0.21%)
Oct 14, 2019 4.910 5.000 4.850 4.860 9,759 -0.11(-2.21%)
Oct 11, 2019 5.035 5.069 4.950 4.970 14,400 -0.02(-0.40%)
Oct 10, 2019 5.010 5.110 4.961 4.990 11,310 -0.06(-1.19%)
Oct 09, 2019 4.800 5.137 4.800 5.050 43,466 +0.30(+6.32%)
Oct 08, 2019 4.820 4.830 4.750 4.750 29,248 -0.07(-1.45%)
Oct 07, 2019 4.800 4.970 4.800 4.820 15,298 +0.04(+0.84%)
Oct 04, 2019 4.790 4.870 4.750 4.780 25,400 +0.03(+0.63%)
Oct 03, 2019 4.760 4.780 4.750 4.750 5,247 -0.03(-0.63%)
Oct 02, 2019 4.830 4.905 4.750 4.780 11,814 -0.02(-0.42%)
Oct 01, 2019 4.950 4.950 4.750 4.800 12,657 -0.19(-3.81%)
Sep 30, 2019 4.850 4.990 4.850 4.990 1,823 +0.09(+1.84%)
Sep 27, 2019 4.870 4.990 4.850 4.900 2,800 +0.00(+0.00%)
Sep 26, 2019 4.850 4.950 4.750 4.900 10,255 +0.10(+2.08%)
Sep 25, 2019 4.980 4.980 4.800 4.800 5,224 -0.11(-2.24%)
Sep 24, 2019 4.970 5.003 4.800 4.910 8,039 -0.10(-2.00%)
Sep 23, 2019 4.950 5.100 4.950 5.010 20,493 +0.01(+0.20%)
Sep 20, 2019 4.990 5.000 4.850 5.000 17,300 +0.04(+0.81%)
Sep 19, 2019 4.995 4.995 4.760 4.960 9,975 -0.04(-0.80%)
Sep 18, 2019 5.015 5.100 4.886 5.000 20,923 -0.04(-0.79%)
Sep 17, 2019 4.840 5.080 4.760 5.040 9,940 +0.24(+5.00%)
Sep 16, 2019 4.700 4.870 4.700 4.800 3,818 -0.06(-1.23%)
Sep 13, 2019 4.850 4.975 4.800 4.860 18,100 +0.06(+1.25%)
Sep 12, 2019 5.000 5.000 4.800 4.800 20,390 -0.16(-3.23%)
Sep 11, 2019 4.900 5.120 4.898 4.960 18,402 +0.02(+0.40%)
Sep 10, 2019 4.910 4.950 4.750 4.940 10,895 +0.20(+4.22%)
Sep 09, 2019 4.835 4.854 4.670 4.740 10,370 -0.01(-0.21%)
Sep 06, 2019 4.650 4.915 4.650 4.750 8,700 +0.05(+1.06%)
Sep 05, 2019 4.840 4.920 4.670 4.700 19,678 -0.15(-3.09%)
Sep 04, 2019 4.500 4.870 4.500 4.850 36,439 +0.42(+9.48%)
Sep 03, 2019 4.800 4.870 4.430 4.430 8,692 -0.42(-8.66%)
Aug 30, 2019 4.790 4.850 4.500 4.850 9,400 +0.11(+2.32%)
Aug 29, 2019 4.550 4.870 4.533 4.740 43,649 +0.19(+4.18%)
Aug 28, 2019 4.310 4.560 4.310 4.550 16,146 +0.20(+4.60%)
Aug 27, 2019 4.540 4.710 4.250 4.350 29,630 -0.29(-6.25%)
Aug 26, 2019 4.410 4.640 4.410 4.640 12,473 +0.19(+4.27%)
Aug 23, 2019 4.450 4.650 4.300 4.450 29,000 +0.04(+0.91%)
Aug 22, 2019 4.380 4.590 4.307 4.410 36,311 -0.05(-1.12%)
Aug 21, 2019 4.470 4.660 4.300 4.460 16,608 -0.03(-0.67%)
Aug 20, 2019 4.276 4.490 4.276 4.490 31,736 +0.20(+4.66%)
Aug 19, 2019 4.400 4.400 4.160 4.290 20,618 +0.10(+2.39%)
Aug 16, 2019 4.320 4.359 4.150 4.190 20,000 -0.18(-4.06%)
Aug 15, 2019 4.020 4.410 4.020 4.367 26,235 +0.36(+8.91%)
Aug 14, 2019 4.060 4.300 4.010 4.010 16,766 -0.16(-3.84%)
Aug 13, 2019 4.510 4.510 4.140 4.170 27,425 -0.38(-8.35%)
Aug 12, 2019 4.180 4.570 4.110 4.550 40,899 +0.37(+8.85%)
Aug 09, 2019 4.750 4.750 4.130 4.180 94,400 -0.57(-12.00%)
Aug 08, 2019 4.810 5.000 4.750 4.750 33,887 -0.10(-2.06%)
Aug 07, 2019 4.710 5.000 4.700 4.850 47,186 +0.00(+0.00%)
Aug 06, 2019 4.700 5.130 4.700 4.850 42,764 +0.14(+2.97%)
Aug 05, 2019 4.700 4.900 4.380 4.710 72,731 -0.28(-5.61%)
Aug 02, 2019 5.400 5.544 4.850 4.990 64,600 -0.42(-7.76%)
Aug 01, 2019 5.379 5.618 5.260 5.410 26,691 +0.05(+0.93%)
Jul 31, 2019 5.480 5.640 5.250 5.360 23,557 -0.13(-2.38%)
Jul 30, 2019 5.450 5.650 5.310 5.491 24,790 +0.04(+0.75%)
Jul 29, 2019 5.750 5.750 5.250 5.450 16,598 -0.27(-4.72%)
Jul 26, 2019 5.280 5.750 5.250 5.720 38,700 +0.25(+4.57%)
Jul 25, 2019 5.550 5.550 5.350 5.470 14,770 -0.03(-0.55%)
Jul 24, 2019 5.750 5.750 5.370 5.500 27,481 -0.14(-2.48%)
Jul 23, 2019 5.650 5.690 5.400 5.640 30,480 -0.01(-0.18%)
Jul 22, 2019 5.610 5.650 5.288 5.650 15,309 +0.12(+2.17%)
Jul 19, 2019 5.430 5.615 5.400 5.530 21,900 +0.06(+1.10%)
Jul 18, 2019 5.550 5.561 5.280 5.470 12,455 -0.13(-2.32%)
Jul 17, 2019 5.800 5.800 5.600 5.600 15,185 -0.15(-2.61%)
Jul 16, 2019 5.600 5.750 5.250 5.750 118,656 +0.24(+4.36%)
Jul 15, 2019 5.540 5.820 5.510 5.510 8,757 +0.01(+0.18%)
Jul 12, 2019 5.620 5.900 5.500 5.500 16,300 -0.18(-3.17%)
Jul 11, 2019 5.950 5.950 5.590 5.680 46,177 -0.27(-4.54%)
Jul 10, 2019 5.640 5.950 5.530 5.950 59,865 +0.37(+6.63%)
Jul 09, 2019 5.610 5.660 5.300 5.580 30,829 +0.05(+0.90%)
Jul 08, 2019 5.580 5.730 5.500 5.530 17,199 +0.03(+0.55%)
Jul 05, 2019 5.680 5.690 5.490 5.500 17,300 -0.16(-2.83%)
Jul 03, 2019 5.550 5.800 5.550 5.660 25,600 +0.15(+2.72%)
Jul 02, 2019 5.480 5.610 5.460 5.510 24,196 -0.02(-0.36%)
Jul 01, 2019 5.990 5.990 5.350 5.530 116,093 -0.26(-4.49%)
Jun 28, 2019 5.530 5.790 5.450 5.790 120,800 +0.29(+5.27%)
Jun 27, 2019 5.260 5.530 5.260 5.500 57,740 +0.18(+3.38%)
Jun 26, 2019 5.220 5.370 5.065 5.320 35,638 +0.04(+0.76%)
Jun 25, 2019 5.280 5.430 5.130 5.280 35,696 -0.12(-2.22%)
Jun 24, 2019 5.480 5.530 4.960 5.400 143,545 -0.05(-0.92%)
Jun 21, 2019 5.050 5.460 4.801 5.450 206,000 +0.37(+7.28%)
Jun 20, 2019 4.980 5.300 4.980 5.080 54,883 +0.05(+0.99%)
Jun 19, 2019 4.900 5.225 4.900 5.030 38,469 +0.11(+2.24%)
Jun 18, 2019 4.966 5.000 4.801 4.920 26,595 -0.08(-1.60%)
Jun 17, 2019 5.300 5.390 4.650 5.000 137,327 -0.28(-5.30%)
Jun 14, 2019 4.950 5.370 4.770 5.280 133,400 +0.32(+6.45%)
Jun 13, 2019 4.730 5.000 4.721 4.960 75,696 +0.35(+7.59%)
Jun 12, 2019 5.020 5.240 4.440 4.610 196,909 -0.76(-14.15%)
Jun 11, 2019 6.480 6.480 4.900 5.370 359,194 -0.88(-14.08%)
Jun 10, 2019 6.180 6.920 6.000 6.250 260,291 +0.14(+2.28%)
Jun 07, 2019 5.650 6.180 5.552 6.110 134,700 +0.50(+8.92%)
Jun 06, 2019 5.750 5.980 5.550 5.610 101,260 -0.09(-1.58%)
Jun 05, 2019 5.200 5.750 5.133 5.700 203,141 +0.62(+12.20%)
Jun 04, 2019 4.990 5.150 4.950 5.080 98,257 +0.09(+1.80%)
Jun 03, 2019 4.970 4.990 4.830 4.990 29,094 +0.16(+3.31%)
May 31, 2019 4.660 4.982 4.660 4.830 123,400 +0.31(+6.86%)
May 30, 2019 4.500 4.893 4.361 4.520 153,967 +0.08(+1.80%)
May 29, 2019 4.400 4.450 4.320 4.440 44,912 +0.19(+4.47%)
May 28, 2019 4.230 4.380 4.180 4.250 34,280 +0.02(+0.47%)
May 24, 2019 4.290 4.330 4.200 4.230 22,500 +0.00(+0.00%)
May 23, 2019 4.200 4.300 4.150 4.230 56,308 +0.04(+0.95%)
May 22, 2019 4.330 4.330 4.050 4.190 32,060 -0.11(-2.56%)
May 21, 2019 4.400 4.400 4.130 4.300 45,995 -0.05(-1.15%)
May 20, 2019 4.140 4.371 4.130 4.350 71,827 +0.18(+4.32%)
May 17, 2019 4.060 4.200 4.057 4.170 56,500 +0.16(+3.99%)
May 16, 2019 4.080 4.080 3.783 4.010 38,121 -0.02(-0.50%)
May 15, 2019 3.790 4.100 3.680 4.030 17,529 +0.20(+5.22%)
May 14, 2019 3.980 4.000 3.700 3.830 8,415 -0.15(-3.79%)
May 13, 2019 3.590 4.030 3.560 3.981 81,819 +0.28(+7.59%)
May 10, 2019 3.800 3.800 3.700 3.700 2,500 -0.10(-2.63%)
May 09, 2019 3.730 3.800 3.700 3.800 34,447 +0.01(+0.26%)
May 08, 2019 3.750 3.800 3.741 3.790 28,307 +0.07(+1.88%)
May 07, 2019 3.680 3.771 3.662 3.720 14,830 +0.05(+1.36%)
May 06, 2019 3.850 3.850 3.550 3.670 21,994 -0.21(-5.41%)
May 03, 2019 3.450 3.880 3.400 3.880 33,500 +0.43(+12.46%)
May 02, 2019 3.350 3.450 3.210 3.450 21,169 +0.08(+2.37%)
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.