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, 2016 1.440 1.460 1.360 1.380 13,907 -0.03(-2.34%)
Jun 29, 2016 1.425 1.520 1.230 1.413 125,734 -0.02(-1.19%)
Jun 28, 2016 1.470 1.420 1.390 1.430 11,223 +0.01(+0.70%)
Jun 27, 2016 1.440 1.440 1.270 1.420 66,047 -0.04(-2.74%)
Jun 24, 2016 1.420 1.500 1.410 1.460 37,612 -0.01(-0.68%)
Jun 23, 2016 1.490 1.530 1.450 1.470 34,529 -0.04(-2.65%)
Jun 22, 2016 1.490 1.580 1.460 1.510 51,752 +0.01(+0.67%)
Jun 21, 2016 1.530 1.580 1.500 1.500 30,273 -0.05(-3.23%)
Jun 20, 2016 1.600 1.600 1.510 1.550 101,788 -0.05(-3.13%)
Jun 17, 2016 1.610 1.653 1.570 1.600 61,689 -0.03(-1.84%)
Jun 16, 2016 1.590 1.630 1.500 1.630 148,939 +0.07(+4.49%)
Jun 15, 2016 1.650 1.650 1.450 1.560 635,795 -0.27(-14.75%)
Jun 14, 2016 1.970 1.970 1.830 1.830 35,682 -0.12(-6.15%)
Jun 13, 2016 1.950 2.110 1.910 1.950 99,207 +0.05(+2.64%)
Jun 10, 2016 1.930 1.930 1.890 1.900 9,682 -0.04(-2.07%)
Jun 09, 2016 2.000 2.000 1.929 1.940 11,779 +0.01(+0.52%)
Jun 08, 2016 1.890 2.020 1.870 1.930 33,775 +0.07(+3.96%)
Jun 07, 2016 1.900 1.900 1.840 1.856 10,977 -0.00(-0.19%)
Jun 06, 2016 1.830 1.867 1.820 1.860 8,192 +0.01(+0.54%)
Jun 03, 2016 1.820 1.890 1.820 1.850 10,034 -0.02(-1.07%)
Jun 02, 2016 1.880 1.940 1.850 1.870 10,741 +0.05(+2.75%)
Jun 01, 2016 2.000 2.000 1.820 1.820 31,993 -0.21(-10.34%)
May 31, 2016 1.880 2.030 1.880 2.030 26,937 +0.16(+8.64%)
May 27, 2016 1.810 1.869 1.869 1.869 8,400 +0.05(+2.66%)
May 26, 2016 1.890 1.890 1.820 1.820 2,685 -0.07(-3.60%)
May 25, 2016 1.940 1.940 1.870 1.888 13,316 -0.00(-0.11%)
May 24, 2016 1.900 1.920 1.880 1.890 17,656 -0.00(-0.18%)
May 23, 2016 1.860 1.910 1.860 1.893 6,926 -0.00(-0.11%)
May 20, 2016 1.880 1.940 1.860 1.895 37,324 +0.03(+1.80%)
May 19, 2016 1.850 1.870 1.830 1.862 7,085 -0.04(-2.00%)
May 18, 2016 1.850 1.920 1.828 1.900 41,754 +0.06(+3.26%)
May 17, 2016 1.880 1.880 1.800 1.840 12,692 -0.01(-0.54%)
May 16, 2016 1.840 1.980 1.660 1.850 53,388 +0.03(+1.65%)
May 13, 2016 1.580 1.720 1.580 1.820 79,829 +0.26(+16.67%)
May 12, 2016 1.740 1.870 1.560 1.560 35,562 -0.19(-10.86%)
May 11, 2016 1.879 1.879 1.700 1.750 9,885 -0.12(-6.42%)
May 10, 2016 1.900 1.910 1.720 1.870 29,398 +0.03(+1.63%)
May 09, 2016 1.840 1.880 1.821 1.840 13,121 -0.05(-2.65%)
May 06, 2016 1.850 1.890 1.805 1.890 15,744 +0.01(+0.53%)
May 05, 2016 2.080 2.090 1.750 1.880 104,081 -0.26(-12.15%)
May 04, 2016 1.880 2.140 1.870 2.140 44,942 +0.26(+13.83%)
May 03, 2016 1.950 1.950 1.880 1.880 8,626 -0.07(-3.59%)
May 02, 2016 1.920 2.000 1.880 1.950 8,216 -0.03(-1.52%)
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%)
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.