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 (%)
Aug 31, 2015 1.100 1.100 1.050 1.060 22,052 -0.03(-2.76%)
Aug 28, 2015 1.120 1.150 1.090 1.090 11,692 -0.02(-1.80%)
Aug 27, 2015 1.030 1.120 1.030 1.110 30,229 +0.06(+5.72%)
Aug 26, 2015 1.080 1.090 1.036 1.050 25,056 +0.01(+0.96%)
Aug 25, 2015 1.040 1.040 1.000 1.040 55,056 +0.04(+3.98%)
Aug 24, 2015 0.9800 1.040 0.9700 1.000 69,079 -0.01(-0.98%)
Aug 21, 2015 1.000 1.060 0.9000 1.010 72,353 -0.05(-4.72%)
Aug 20, 2015 1.125 1.160 1.060 1.060 29,977 -0.10(-8.62%)
Aug 19, 2015 1.090 1.240 1.090 1.160 31,682 +0.01(+0.87%)
Aug 18, 2015 1.080 1.200 1.000 1.150 608,891 -0.19(-14.18%)
Aug 17, 2015 1.320 1.400 1.250 1.340 32,826 +0.09(+7.20%)
Aug 14, 2015 1.490 1.540 1.226 1.250 102,090 -0.19(-13.19%)
Aug 13, 2015 1.290 1.450 1.290 1.440 65,462 +0.16(+12.50%)
Aug 12, 2015 1.200 1.280 1.200 1.280 28,894 +0.13(+11.30%)
Aug 11, 2015 1.130 1.160 1.130 1.150 14,149 +0.00(+0.00%)
Aug 10, 2015 1.131 1.170 1.120 1.150 45,950 +0.02(+1.77%)
Aug 07, 2015 1.090 1.150 1.090 1.130 19,594 +0.05(+4.63%)
Aug 06, 2015 1.060 1.089 1.020 1.080 105,098 +0.04(+3.85%)
Aug 05, 2015 1.000 1.090 0.9500 1.040 57,153 +0.08(+8.33%)
Aug 04, 2015 0.9001 0.9799 0.8802 0.9600 38,383 +0.08(+9.09%)
Aug 03, 2015 0.8200 0.8999 0.8200 0.8800 9,284 +0.02(+2.31%)
Jul 31, 2015 0.9301 0.9598 0.8500 0.8601 25,689 -0.05(-5.49%)
Jul 30, 2015 0.9000 0.9500 0.7733 0.9101 39,479 -0.07(-6.83%)
Jul 29, 2015 0.9500 0.9900 0.9300 0.9768 22,504 +0.03(+2.82%)
Jul 28, 2015 1.060 1.060 0.9500 0.9500 18,521 -0.05(-4.99%)
Jul 27, 2015 1.070 1.070 0.9500 0.9999 72,041 +0.01(+1.00%)
Jul 24, 2015 1.160 1.160 0.9800 0.9900 42,313 -0.20(-16.81%)
Jul 23, 2015 0.9870 1.350 0.9800 1.190 215,835 +0.25(+26.60%)
Jul 22, 2015 1.020 1.020 0.9100 0.9400 66,622 -0.12(-11.32%)
Jul 21, 2015 1.050 1.150 1.050 1.060 24,239 -0.03(-2.75%)
Jul 20, 2015 1.150 1.150 1.037 1.090 18,762 -0.09(-7.63%)
Jul 17, 2015 1.250 1.250 1.080 1.180 44,503 -0.08(-6.35%)
Jul 16, 2015 1.260 1.260 1.210 1.260 5,383 +0.00(+0.00%)
Jul 15, 2015 1.230 1.290 1.230 1.260 11,153 +0.01(+0.80%)
Jul 14, 2015 1.222 1.260 1.222 1.250 5,565 +0.02(+1.63%)
Jul 13, 2015 1.230 1.230 1.210 1.230 7,763 -0.01(-0.81%)
Jul 10, 2015 1.290 1.320 1.210 1.240 15,333 -0.04(-3.13%)
Jul 09, 2015 1.280 1.290 1.207 1.280 15,706 +0.03(+2.40%)
Jul 08, 2015 1.270 1.340 1.230 1.250 33,448 -0.05(-3.85%)
Jul 07, 2015 1.290 1.340 1.250 1.300 25,015 +0.01(+0.78%)
Jul 06, 2015 1.300 1.320 1.250 1.290 18,610 -0.06(-4.44%)
Jul 02, 2015 1.280 1.350 1.350 1.350 18,800 +0.07(+5.47%)
Jul 01, 2015 1.440 1.440 1.270 1.280 45,092 -0.10(-7.25%)
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%)
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.