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 (%)
Apr 29, 2016 1.950 2.020 1.945 1.980 33,052 +0.05(+2.59%)
Apr 28, 2016 1.960 2.030 1.900 1.930 16,573 -0.03(-1.53%)
Apr 27, 2016 2.040 2.070 1.950 1.960 55,688 -0.04(-2.00%)
Apr 26, 2016 1.820 2.200 1.820 2.000 345,900 +0.16(+8.70%)
Apr 25, 2016 1.880 1.880 1.810 1.840 40,427 -0.03(-1.60%)
Apr 22, 2016 1.750 1.890 1.750 1.870 33,761 +0.12(+6.86%)
Apr 21, 2016 1.900 1.940 1.730 1.750 24,688 -0.15(-7.89%)
Apr 20, 2016 1.900 1.980 1.900 1.900 92,107 -0.01(-0.52%)
Apr 19, 2016 1.763 1.990 1.763 1.910 137,886 +0.15(+8.52%)
Apr 18, 2016 1.700 1.895 1.700 1.760 124,594 +0.06(+3.53%)
Apr 15, 2016 1.670 1.700 1.650 1.700 38,567 +0.05(+3.03%)
Apr 14, 2016 1.620 1.680 1.620 1.650 18,850 +0.03(+1.85%)
Apr 13, 2016 1.550 1.700 1.530 1.620 35,064 +0.03(+1.89%)
Apr 12, 2016 1.530 1.590 1.530 1.590 3,231 +0.03(+1.92%)
Apr 11, 2016 1.560 1.710 1.500 1.560 8,463 -0.04(-2.50%)
Apr 08, 2016 1.630 1.650 1.530 1.600 27,230 -0.01(-0.62%)
Apr 07, 2016 1.510 1.720 1.510 1.610 24,445 +0.10(+6.70%)
Apr 06, 2016 1.731 1.731 1.500 1.509 75,171 -0.16(-9.65%)
Apr 05, 2016 1.650 1.750 1.650 1.670 67,139 +0.05(+3.09%)
Apr 04, 2016 1.560 1.950 1.560 1.620 184,625 +0.05(+3.18%)
Apr 01, 2016 1.630 1.650 1.538 1.570 58,887 -0.03(-1.88%)
Mar 31, 2016 1.550 1.640 1.450 1.600 91,024 +0.06(+3.90%)
Mar 30, 2016 1.500 1.540 1.490 1.540 25,966 +0.07(+4.76%)
Mar 29, 2016 1.340 1.500 1.320 1.470 80,150 +0.14(+10.53%)
Mar 28, 2016 1.210 1.330 1.210 1.330 22,851 +0.04(+3.10%)
Mar 24, 2016 1.220 1.290 1.290 1.290 33,900 +0.06(+4.88%)
Mar 23, 2016 1.300 1.312 1.150 1.230 79,940 -0.07(-5.38%)
Mar 22, 2016 1.400 1.440 1.240 1.300 29,199 -0.10(-7.14%)
Mar 21, 2016 1.420 1.440 1.400 1.400 53,839 -0.04(-2.78%)
Mar 18, 2016 1.460 1.490 1.440 1.440 23,083 -0.02(-1.37%)
Mar 17, 2016 1.400 1.503 1.400 1.460 69,457 +0.04(+2.82%)
Mar 16, 2016 1.361 1.430 1.361 1.420 4,678 +0.06(+4.41%)
Mar 15, 2016 1.270 1.380 1.270 1.360 22,245 +0.06(+4.62%)
Mar 14, 2016 1.390 1.390 1.290 1.300 23,377 -0.01(-0.76%)
Mar 11, 2016 1.390 1.460 1.310 1.310 33,752 -0.06(-4.38%)
Mar 10, 2016 1.250 1.380 1.250 1.370 77,391 +0.12(+9.60%)
Mar 09, 2016 1.230 1.280 1.180 1.250 34,912 +0.06(+5.04%)
Mar 08, 2016 1.230 1.250 1.190 1.190 57,208 +0.01(+0.85%)
Mar 07, 2016 1.150 1.300 1.100 1.180 84,600 +0.02(+1.72%)
Mar 04, 2016 1.190 1.190 1.150 1.160 53,780 +0.00(+0.00%)
Mar 03, 2016 1.160 1.170 1.100 1.160 14,924 +0.03(+2.65%)
Mar 02, 2016 1.100 1.180 1.100 1.130 45,522 +0.08(+7.62%)
Mar 01, 2016 0.9243 1.105 0.9243 1.050 20,543 +0.09(+9.38%)
Feb 29, 2016 0.9500 1.000 0.9300 0.9600 23,814 -0.04(-4.00%)
Feb 26, 2016 0.9200 1.020 0.9200 1.000 15,589 -0.01(-0.99%)
Feb 25, 2016 1.010 1.040 0.9900 1.010 17,706 -0.00(-0.03%)
Feb 24, 2016 0.9800 1.030 0.9100 1.010 19,191 +0.03(+3.09%)
Feb 23, 2016 1.000 1.050 0.9600 0.9800 30,895 -0.04(-3.92%)
Feb 22, 2016 0.9849 1.040 0.9849 1.020 23,147 +0.06(+5.70%)
Feb 19, 2016 0.9600 1.045 0.9599 0.9650 32,947 -0.03(-2.53%)
Feb 18, 2016 0.9600 0.9989 0.9600 0.9900 10,895 +0.00(+0.00%)
Feb 17, 2016 0.9700 1.000 0.9640 0.9900 19,960 +0.00(+0.00%)
Feb 16, 2016 0.9515 1.000 0.9100 0.9900 3,606 +0.04(+4.21%)
Feb 12, 2016 0.9500 0.9500 0.9500 0.9500 37,400 +0.05(+5.56%)
Feb 11, 2016 0.8200 1.000 0.8200 0.9000 38,533 +0.05(+5.88%)
Feb 10, 2016 0.9715 0.9878 0.8400 0.8500 24,723 -0.09(-9.57%)
Feb 09, 2016 0.9940 0.9950 0.9400 0.9400 3,616 -0.05(-5.05%)
Feb 08, 2016 0.9601 1.010 0.9500 0.9900 33,919 +0.01(+1.02%)
Feb 05, 2016 1.030 1.030 0.9800 0.9800 3,263 -0.04(-3.92%)
Feb 04, 2016 1.041 1.041 1.006 1.020 6,598 +0.03(+3.03%)
Feb 03, 2016 1.010 1.090 0.9800 0.9900 4,583 -0.04(-3.88%)
Feb 02, 2016 1.020 1.040 1.020 1.030 17,031 -0.01(-0.96%)
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.