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, 2018
2.290
2.350
2.250
2.330
41,848
+0.06(+2.64%)
May 30, 2018
2.210
2.390
2.210
2.270
53,374
+0.06(+2.71%)
May 29, 2018
2.250
2.250
2.180
2.210
11,153
-0.07(-3.07%)
May 25, 2018
2.280
2.280
2.280
0
+0.10(+4.59%)
May 24, 2018
2.230
2.260
2.180
2.180
9,543
-0.05(-2.24%)
May 23, 2018
2.270
2.390
2.200
2.230
28,611
-0.06(-2.62%)
May 22, 2018
2.150
2.330
2.150
2.290
98,611
+0.14(+6.51%)
May 21, 2018
2.180
2.199
2.110
2.150
53,251
-0.04(-1.83%)
May 18, 2018
2.057
2.190
2.050
2.190
60,518
+0.15(+7.35%)
May 17, 2018
2.000
2.060
1.999
2.040
30,003
+0.05(+2.51%)
May 16, 2018
2.100
2.100
1.983
1.990
79,875
-0.08(-3.86%)
May 15, 2018
1.990
2.132
1.950
2.070
155,254
+0.17(+8.95%)
May 14, 2018
1.951
1.960
1.870
1.900
25,615
+0.03(+1.60%)
May 11, 2018
1.900
1.940
1.840
1.870
61,957
-0.03(-1.58%)
May 10, 2018
1.880
1.940
1.800
1.900
32,185
+0.05(+2.70%)
May 09, 2018
1.870
1.870
1.800
1.850
82,742
+0.05(+2.78%)
May 08, 2018
1.910
1.910
1.800
1.800
16,271
-0.13(-6.74%)
May 07, 2018
1.970
1.970
1.890
1.930
46,940
-0.02(-1.03%)
May 04, 2018
1.940
1.970
1.930
1.950
8,315
+0.00(+0.00%)
May 03, 2018
2.000
2.000
1.910
1.950
10,737
-0.05(-2.50%)
May 02, 2018
1.980
2.050
1.970
2.000
19,978
+0.00(+0.00%)
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
.