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 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
.