Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intellicheck Mobilisia
(NQ:
IDN
)
3.960
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 2024
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 (%)
Feb 28, 2020
8.310
8.535
7.750
8.130
156,400
-0.50(-5.79%)
Feb 27, 2020
8.760
8.864
8.330
8.630
138,474
-0.25(-2.82%)
Feb 26, 2020
8.650
9.065
8.420
8.880
123,833
+0.04(+0.45%)
Feb 25, 2020
8.930
9.020
8.546
8.840
62,941
+0.00(+0.00%)
Feb 24, 2020
8.750
8.940
8.320
8.840
150,475
-0.26(-2.86%)
Feb 21, 2020
9.240
9.621
8.780
9.100
67,200
-0.10(-1.09%)
Feb 20, 2020
9.250
9.710
9.000
9.200
61,313
-0.09(-0.97%)
Feb 19, 2020
10.25
10.54
8.910
9.290
209,875
-0.86(-8.47%)
Feb 18, 2020
10.00
10.37
9.500
10.15
184,396
+0.45(+4.64%)
Feb 14, 2020
9.500
9.750
9.000
9.700
86,800
+0.22(+2.32%)
Feb 13, 2020
9.130
9.500
8.830
9.480
100,604
+0.28(+3.04%)
Feb 12, 2020
9.100
9.580
8.630
9.200
74,277
+0.12(+1.32%)
Feb 11, 2020
9.110
9.180
8.960
9.080
52,908
+0.03(+0.33%)
Feb 10, 2020
8.920
9.270
8.910
9.050
41,337
+0.14(+1.57%)
Feb 07, 2020
8.960
9.110
8.650
8.910
40,000
-0.02(-0.22%)
Feb 06, 2020
9.000
9.412
8.261
8.930
103,627
-0.11(-1.22%)
Feb 05, 2020
9.310
9.480
8.710
9.040
62,739
-0.12(-1.31%)
Feb 04, 2020
8.430
9.250
8.410
9.160
73,325
+0.73(+8.66%)
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
.