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 (%)
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%)
Apr 01, 2015 1.572 1.610 1.560 1.580 15,754 +0.02(+1.28%)
Mar 31, 2015 1.670 1.670 1.550 1.560 31,283 +0.02(+1.30%)
Mar 30, 2015 1.580 1.580 1.510 1.540 15,066 +0.00(+0.00%)
Mar 27, 2015 1.650 1.650 1.530 1.540 48,997 -0.08(-4.94%)
Mar 26, 2015 1.570 1.650 1.570 1.620 39,586 +0.03(+1.89%)
Mar 25, 2015 1.510 1.600 1.510 1.590 45,587 +0.06(+3.92%)
Mar 24, 2015 1.510 1.696 1.510 1.530 201,893 -0.14(-8.38%)
Mar 23, 2015 1.800 1.850 1.660 1.670 200,636 -0.07(-4.02%)
Mar 20, 2015 1.690 1.770 1.660 1.740 172,223 +0.05(+2.96%)
Mar 19, 2015 1.631 1.690 1.623 1.690 103,356 +0.06(+3.68%)
Mar 18, 2015 1.600 1.660 1.600 1.630 133,256 +0.02(+1.24%)
Mar 17, 2015 1.520 1.620 1.520 1.610 73,829 +0.08(+5.23%)
Mar 16, 2015 1.550 1.550 1.500 1.530 49,346 +0.01(+0.66%)
Mar 13, 2015 1.500 1.538 1.500 1.520 56,881 -0.01(-0.65%)
Mar 12, 2015 1.490 1.540 1.413 1.530 33,351 +0.12(+8.51%)
Mar 11, 2015 1.420 1.480 1.390 1.410 26,610 +0.02(+1.44%)
Mar 10, 2015 1.450 1.460 1.388 1.390 49,062 -0.06(-4.14%)
Mar 09, 2015 1.490 1.510 1.450 1.450 31,023 -0.04(-2.68%)
Mar 06, 2015 1.450 1.490 1.450 1.490 44,376 -0.01(-0.67%)
Mar 05, 2015 1.450 1.510 1.450 1.500 11,741 +0.07(+4.90%)
Mar 04, 2015 1.430 1.480 1.430 1.430 38,884 +0.00(+0.00%)
Mar 03, 2015 1.520 1.552 1.430 1.430 74,590 -0.08(-5.30%)
Mar 02, 2015 1.620 1.620 1.460 1.510 24,108 -0.01(-0.70%)
Feb 27, 2015 1.450 1.590 1.450 1.521 15,988 +0.05(+3.44%)
Feb 26, 2015 1.640 1.640 1.440 1.470 81,607 -0.10(-6.37%)
Feb 25, 2015 1.640 1.650 1.530 1.570 31,195 -0.06(-3.68%)
Feb 24, 2015 1.650 1.670 1.534 1.630 101,470 -0.02(-1.22%)
Feb 23, 2015 1.470 1.730 1.460 1.650 404,880 +0.18(+12.24%)
Feb 20, 2015 1.400 1.470 1.400 1.470 44,614 +0.07(+5.00%)
Feb 19, 2015 1.360 1.420 1.360 1.400 65,966 +0.01(+0.72%)
Feb 18, 2015 1.410 1.470 1.380 1.390 33,105 -0.03(-2.11%)
Feb 17, 2015 1.400 1.450 1.400 1.420 24,332 -0.01(-0.70%)
Feb 13, 2015 1.440 1.430 1.430 1.430 51,500 -0.01(-0.69%)
Feb 12, 2015 1.520 1.530 1.440 1.440 66,083 -0.06(-4.00%)
Feb 11, 2015 1.470 1.520 1.470 1.500 86,052 -0.04(-2.60%)
Feb 10, 2015 1.490 1.620 1.470 1.540 87,560 +0.04(+2.67%)
Feb 09, 2015 1.560 1.609 1.440 1.500 79,713 -0.06(-3.85%)
Feb 06, 2015 1.700 1.700 1.520 1.560 115,584 -0.14(-8.24%)
Feb 05, 2015 1.560 1.700 1.510 1.700 114,993 +0.18(+11.84%)
Feb 04, 2015 1.470 1.530 1.470 1.520 59,545 +0.04(+2.70%)
Feb 03, 2015 1.490 1.490 1.450 1.480 47,305 +0.02(+1.37%)
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.