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 (%)
Jun 30, 2015 1.401 1.440 1.380 1.380 13,528 +0.01(+0.73%)
Jun 29, 2015 1.470 1.470 1.370 1.370 11,695 -0.08(-5.52%)
Jun 26, 2015 1.470 1.470 1.450 1.450 3,145 +0.00(+0.00%)
Jun 25, 2015 1.412 1.480 1.380 1.450 42,917 +0.03(+2.11%)
Jun 24, 2015 1.410 1.450 1.410 1.420 21,723 +0.04(+2.90%)
Jun 23, 2015 1.372 1.430 1.372 1.380 18,937 +0.00(+0.00%)
Jun 22, 2015 1.390 1.450 1.350 1.380 69,858 +0.04(+2.99%)
Jun 19, 2015 1.500 1.500 1.320 1.340 107,190 -0.14(-9.52%)
Jun 18, 2015 1.450 1.610 1.420 1.481 536,692 +0.03(+2.14%)
Jun 17, 2015 1.450 1.510 1.450 1.450 35,548 +0.00(+0.00%)
Jun 16, 2015 1.500 1.500 1.450 1.450 22,527 -0.02(-1.36%)
Jun 15, 2015 1.454 1.520 1.420 1.470 19,237 -0.03(-2.14%)
Jun 12, 2015 1.580 1.600 1.451 1.502 13,359 +0.00(+0.15%)
Jun 11, 2015 1.550 1.550 1.500 1.500 9,193 -0.07(-4.45%)
Jun 10, 2015 1.596 1.640 1.482 1.570 21,606 +0.04(+2.61%)
Jun 09, 2015 1.600 1.570 1.530 1.530 18,748 -0.04(-2.55%)
Jun 08, 2015 1.504 1.580 1.504 1.570 10,632 +0.03(+1.95%)
Jun 05, 2015 1.490 1.550 1.490 1.540 8,551 +0.05(+3.35%)
Jun 04, 2015 1.500 1.510 1.460 1.490 9,019 -0.01(-0.67%)
Jun 03, 2015 1.470 1.570 1.470 1.500 34,768 +0.07(+4.90%)
Jun 02, 2015 1.400 1.470 1.390 1.430 20,661 +0.01(+0.70%)
Jun 01, 2015 1.530 1.530 1.410 1.420 16,856 -0.06(-4.05%)
May 29, 2015 1.489 1.500 1.470 1.480 5,674 +0.00(+0.00%)
May 28, 2015 1.410 1.500 1.410 1.480 4,779 +0.04(+2.78%)
May 27, 2015 1.440 1.453 1.414 1.440 13,925 +0.06(+4.35%)
May 26, 2015 1.480 1.485 1.350 1.380 19,959 -0.08(-5.48%)
May 22, 2015 1.420 1.460 1.460 1.460 23,100 +0.01(+0.69%)
May 21, 2015 1.450 1.450 1.420 1.450 13,566 +0.03(+2.11%)
May 20, 2015 1.440 1.440 1.420 1.420 9,947 +0.00(+0.00%)
May 19, 2015 1.420 1.460 1.420 1.420 12,208 -0.04(-2.73%)
May 18, 2015 1.430 1.460 1.420 1.460 25,554 +0.04(+2.81%)
May 15, 2015 1.350 1.460 1.330 1.420 61,251 +0.04(+2.90%)
May 14, 2015 1.361 1.440 1.350 1.380 37,481 +0.00(+0.00%)
May 13, 2015 1.380 1.390 1.350 1.380 40,460 -0.02(-1.43%)
May 12, 2015 1.400 1.410 1.350 1.400 48,276 -0.06(-4.11%)
May 11, 2015 1.400 1.460 1.400 1.460 9,200 +0.02(+1.40%)
May 08, 2015 1.500 1.500 1.420 1.440 11,058 +0.01(+0.69%)
May 07, 2015 1.550 1.557 1.400 1.430 74,305 -0.17(-10.63%)
May 06, 2015 1.560 1.600 1.560 1.600 4,480 +0.00(+0.00%)
May 05, 2015 1.589 1.600 1.570 1.600 8,515 +0.02(+1.26%)
May 04, 2015 1.592 1.600 1.580 1.580 3,321 -0.01(-0.42%)
May 01, 2015 1.561 1.600 1.560 1.587 20,062 +0.03(+1.73%)
Apr 30, 2015 1.580 1.580 1.550 1.560 4,982 -0.01(-0.65%)
Apr 29, 2015 1.600 1.600 1.560 1.570 14,130 +0.00(+0.00%)
Apr 28, 2015 1.640 1.640 1.560 1.570 15,027 -0.04(-2.48%)
Apr 27, 2015 1.620 1.700 1.600 1.610 22,635 -0.02(-1.22%)
Apr 24, 2015 1.610 1.630 1.557 1.630 11,366 -0.00(-0.01%)
Apr 23, 2015 1.720 1.730 1.621 1.630 23,065 -0.07(-4.12%)
Apr 22, 2015 1.670 1.710 1.650 1.700 22,221 +0.00(+0.00%)
Apr 21, 2015 1.700 1.700 1.530 1.700 90,233 +0.02(+1.18%)
Apr 20, 2015 1.670 1.740 1.670 1.680 7,671 -0.02(-1.17%)
Apr 17, 2015 1.670 1.700 1.630 1.700 37,990 -0.03(-1.73%)
Apr 16, 2015 1.730 1.760 1.660 1.730 35,063 -0.04(-2.22%)
Apr 15, 2015 1.740 1.770 1.730 1.769 11,114 +0.02(+1.10%)
Apr 14, 2015 1.730 1.790 1.730 1.750 44,384 -0.01(-0.65%)
Apr 13, 2015 1.780 1.790 1.700 1.761 38,075 -0.01(-0.49%)
Apr 10, 2015 1.700 1.770 1.700 1.770 80,258 +0.08(+4.73%)
Apr 09, 2015 1.650 1.710 1.650 1.690 34,693 +0.02(+1.20%)
Apr 08, 2015 1.690 1.710 1.620 1.670 12,067 +0.02(+1.21%)
Apr 07, 2015 1.660 1.680 1.610 1.650 35,101 +0.00(+0.00%)
Apr 06, 2015 1.530 1.660 1.520 1.650 46,304 +0.03(+1.85%)
Apr 02, 2015 1.610 1.620 1.620 1.620 1,800 +0.04(+2.53%)
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.