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 (%)
Jul 31, 2017 3.360 3.370 2.920 3.110 167,372 -0.26(-7.72%)
Jul 28, 2017 3.439 3.439 3.250 3.370 16,792 -0.06(-1.75%)
Jul 27, 2017 3.360 3.480 3.200 3.430 97,277 +0.11(+3.31%)
Jul 26, 2017 3.430 3.460 3.254 3.320 23,555 -0.07(-2.06%)
Jul 25, 2017 3.580 3.580 3.390 3.390 27,310 -0.08(-2.31%)
Jul 24, 2017 3.530 3.575 3.470 3.470 49,476 -0.03(-0.86%)
Jul 21, 2017 3.470 3.570 3.470 3.500 37,505 +0.01(+0.29%)
Jul 20, 2017 3.450 3.520 3.430 3.490 12,207 +0.01(+0.29%)
Jul 19, 2017 3.480 3.560 3.445 3.480 95,518 +0.03(+0.87%)
Jul 18, 2017 3.510 3.550 3.450 3.450 124,443 -0.03(-0.86%)
Jul 17, 2017 3.500 3.510 3.350 3.480 66,401 -0.03(-0.85%)
Jul 14, 2017 3.630 3.630 3.431 3.510 61,445 -0.16(-4.36%)
Jul 13, 2017 3.750 3.750 3.620 3.670 68,670 -0.08(-2.13%)
Jul 12, 2017 3.700 3.780 3.660 3.750 27,362 +0.10(+2.74%)
Jul 11, 2017 3.790 3.876 3.650 3.650 95,227 -0.11(-2.93%)
Jul 10, 2017 3.800 3.830 3.730 3.760 40,881 -0.08(-2.09%)
Jul 07, 2017 3.860 3.860 3.740 3.840 12,603 +0.06(+1.59%)
Jul 06, 2017 3.710 3.840 3.710 3.780 32,409 -0.04(-1.05%)
Jul 05, 2017 3.800 3.841 3.720 3.820 46,059 +0.02(+0.53%)
Jul 03, 2017 3.950 3.950 3.600 3.800 43,429 -0.09(-2.31%)
Jun 30, 2017 3.800 3.900 3.730 3.890 70,601 +0.06(+1.59%)
Jun 29, 2017 3.770 3.850 3.710 3.829 13,519 +0.05(+1.30%)
Jun 28, 2017 3.670 3.830 3.620 3.780 18,124 +0.08(+2.16%)
Jun 27, 2017 3.750 3.850 3.700 3.700 20,787 -0.05(-1.33%)
Jun 26, 2017 3.940 3.940 3.650 3.750 33,329 -0.24(-6.02%)
Jun 23, 2017 3.800 3.990 3.680 3.990 76,478 +0.09(+2.31%)
Jun 22, 2017 3.830 3.930 3.788 3.900 15,379 +0.15(+4.00%)
Jun 21, 2017 3.850 3.900 3.690 3.750 20,391 -0.16(-4.09%)
Jun 20, 2017 3.950 3.990 3.810 3.910 32,999 -0.12(-2.98%)
Jun 19, 2017 3.860 4.030 3.747 4.030 21,429 +0.17(+4.40%)
Jun 16, 2017 3.850 3.900 3.790 3.860 12,691 -0.03(-0.77%)
Jun 15, 2017 3.660 3.890 3.660 3.890 25,440 +0.17(+4.57%)
Jun 14, 2017 3.870 3.910 3.637 3.720 13,932 -0.05(-1.33%)
Jun 13, 2017 3.750 3.810 3.631 3.770 15,427 +0.11(+3.01%)
Jun 12, 2017 3.870 3.870 3.510 3.660 55,298 -0.17(-4.44%)
Jun 09, 2017 3.993 4.010 3.750 3.830 39,507 -0.08(-2.05%)
Jun 08, 2017 4.100 4.100 3.890 3.910 32,305 -0.17(-4.17%)
Jun 07, 2017 3.980 4.210 3.950 4.080 57,705 +0.10(+2.51%)
Jun 06, 2017 4.150 4.550 3.970 3.980 171,613 -0.21(-5.01%)
Jun 05, 2017 4.200 4.250 4.130 4.190 35,711 +0.06(+1.45%)
Jun 02, 2017 4.260 4.270 4.130 4.130 15,602 -0.07(-1.67%)
Jun 01, 2017 4.250 4.270 3.990 4.200 37,381 +0.07(+1.69%)
May 31, 2017 4.220 4.230 4.100 4.130 15,013 -0.01(-0.24%)
May 30, 2017 4.040 4.140 4.040 4.140 22,851 +0.10(+2.48%)
May 26, 2017 4.140 4.140 3.900 4.040 50,075 -0.06(-1.46%)
May 25, 2017 4.340 4.390 3.960 4.100 140,417 -0.05(-1.20%)
May 24, 2017 3.880 4.400 3.830 4.150 411,317 +0.35(+9.21%)
May 23, 2017 3.620 3.900 3.620 3.800 45,214 +0.05(+1.33%)
May 22, 2017 3.880 3.881 3.610 3.750 48,549 -0.15(-3.85%)
May 19, 2017 3.700 3.940 3.650 3.900 37,339 +0.25(+6.85%)
May 18, 2017 3.800 3.800 3.540 3.650 22,751 -0.16(-4.20%)
May 17, 2017 3.800 3.850 3.621 3.810 19,305 -0.06(-1.55%)
May 16, 2017 4.000 4.000 3.800 3.870 44,232 +0.00(+0.00%)
May 15, 2017 3.560 4.140 3.560 3.870 191,243 +0.31(+8.71%)
May 12, 2017 3.230 3.590 3.020 3.560 62,815 +0.31(+9.54%)
May 11, 2017 3.250 3.550 3.250 3.250 97,058 -0.22(-6.34%)
May 10, 2017 3.550 3.550 3.390 3.470 24,270 -0.03(-0.86%)
May 09, 2017 3.700 3.700 3.190 3.500 162,823 -0.05(-1.41%)
May 08, 2017 3.360 3.729 3.360 3.550 131,118 +0.20(+5.97%)
May 05, 2017 3.080 3.420 3.040 3.350 161,557 +0.31(+10.20%)
May 04, 2017 3.030 3.080 2.970 3.040 26,686 -0.06(-1.94%)
May 03, 2017 3.126 3.126 3.040 3.100 19,982 +0.01(+0.32%)
May 02, 2017 3.024 3.110 3.012 3.090 14,649 +0.11(+3.69%)
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.