Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
1.489
1.500
1.470
1.480
5,674
+0.00(+0.00%)
May 28, 2015
1.410
1.500
1.410
1.480
4,779
+0.04(+2.78%)
May 27, 2015
1.440
1.453
1.414
1.440
13,925
+0.06(+4.35%)
May 26, 2015
1.480
1.485
1.350
1.380
19,959
-0.08(-5.48%)
May 22, 2015
1.420
1.460
1.460
1.460
23,100
+0.01(+0.69%)
May 21, 2015
1.450
1.450
1.420
1.450
13,566
+0.03(+2.11%)
May 20, 2015
1.440
1.440
1.420
1.420
9,947
+0.00(+0.00%)
May 19, 2015
1.420
1.460
1.420
1.420
12,208
-0.04(-2.73%)
May 18, 2015
1.430
1.460
1.420
1.460
25,554
+0.04(+2.81%)
May 15, 2015
1.350
1.460
1.330
1.420
61,251
+0.04(+2.90%)
May 14, 2015
1.361
1.440
1.350
1.380
37,481
+0.00(+0.00%)
May 13, 2015
1.380
1.390
1.350
1.380
40,460
-0.02(-1.43%)
May 12, 2015
1.400
1.410
1.350
1.400
48,276
-0.06(-4.11%)
May 11, 2015
1.400
1.460
1.400
1.460
9,200
+0.02(+1.40%)
May 08, 2015
1.500
1.500
1.420
1.440
11,058
+0.01(+0.69%)
May 07, 2015
1.550
1.557
1.400
1.430
74,305
-0.17(-10.63%)
May 06, 2015
1.560
1.600
1.560
1.600
4,480
+0.00(+0.00%)
May 05, 2015
1.589
1.600
1.570
1.600
8,515
+0.02(+1.26%)
May 04, 2015
1.592
1.600
1.580
1.580
3,321
-0.01(-0.42%)
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
.