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, 2017 2.610 2.660 2.540 2.600 37,135 -0.05(-1.89%)
Aug 30, 2017 2.630 2.757 2.610 2.650 53,136 -0.02(-0.75%)
Aug 29, 2017 2.700 2.700 2.550 2.670 39,826 -0.03(-1.11%)
Aug 28, 2017 2.579 2.845 2.570 2.700 67,142 +0.11(+4.25%)
Aug 25, 2017 2.490 2.595 2.490 2.590 25,160 +0.09(+3.60%)
Aug 24, 2017 2.490 2.620 2.408 2.500 53,668 +0.04(+1.63%)
Aug 23, 2017 2.430 2.540 2.390 2.460 22,036 +0.04(+1.65%)
Aug 22, 2017 2.453 2.580 2.420 2.420 90,507 -0.02(-0.82%)
Aug 21, 2017 2.381 2.510 2.370 2.440 31,696 +0.02(+0.83%)
Aug 18, 2017 2.470 2.550 2.420 2.420 73,930 -0.08(-3.20%)
Aug 17, 2017 2.540 2.550 2.395 2.500 86,456 -0.04(-1.57%)
Aug 16, 2017 2.610 2.770 2.460 2.540 128,843 +0.00(+0.00%)
Aug 15, 2017 2.820 2.820 2.515 2.540 84,494 -0.26(-9.29%)
Aug 14, 2017 2.660 2.930 2.660 2.800 78,112 +0.20(+7.69%)
Aug 11, 2017 2.670 2.796 2.520 2.600 111,724 -0.07(-2.62%)
Aug 10, 2017 2.860 2.860 2.620 2.670 114,338 -0.17(-5.99%)
Aug 09, 2017 2.800 2.990 2.700 2.840 103,321 +0.06(+2.16%)
Aug 08, 2017 2.660 2.800 2.480 2.780 161,326 +0.14(+5.30%)
Aug 07, 2017 2.390 2.640 2.370 2.640 190,315 +0.19(+7.76%)
Aug 04, 2017 2.490 2.650 2.490 2.450 1,151,331 -0.49(-16.67%)
Aug 03, 2017 2.910 3.140 2.790 2.940 46,629 +0.01(+0.34%)
Aug 02, 2017 3.110 3.110 2.760 2.930 88,381 -0.09(-2.98%)
Aug 01, 2017 3.140 3.230 3.000 3.020 52,287 -0.09(-2.89%)
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%)
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.