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
)
2.930
-0.140 (-4.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
May 09, 2024
3.040
3.150
2.880
2.930
62,647
-0.14(-4.56%)
May 08, 2024
3.000
3.140
2.900
3.070
34,320
+0.11(+3.72%)
May 07, 2024
3.320
3.360
2.950
2.960
76,168
-0.36(-10.84%)
May 06, 2024
3.350
3.410
3.250
3.320
41,021
+0.01(+0.30%)
May 03, 2024
3.170
3.410
3.150
3.310
102,309
+0.11(+3.44%)
May 02, 2024
3.280
3.320
3.146
3.200
107,083
-0.05(-1.54%)
May 01, 2024
3.210
3.399
3.130
3.250
135,181
+0.04(+1.25%)
Apr 30, 2024
3.160
3.300
3.160
3.210
159,540
+0.01(+0.31%)
Apr 29, 2024
3.190
3.310
3.130
3.200
159,069
+0.01(+0.31%)
Apr 26, 2024
3.250
3.270
3.150
3.190
18,606
+0.01(+0.31%)
Apr 25, 2024
3.090
3.222
3.080
3.180
11,412
+0.00(+0.00%)
Apr 24, 2024
3.190
3.240
3.070
3.180
13,697
+0.02(+0.63%)
Apr 23, 2024
3.070
3.270
2.990
3.160
90,128
+0.09(+2.93%)
Apr 22, 2024
2.950
3.110
2.860
3.070
112,182
+0.15(+5.14%)
Apr 19, 2024
2.750
2.990
2.750
2.920
99,433
+0.12(+4.29%)
Apr 18, 2024
3.140
3.170
2.760
2.800
197,846
-0.36(-11.39%)
Apr 17, 2024
3.490
3.650
3.080
3.160
160,420
-0.30(-8.67%)
Apr 16, 2024
3.420
3.540
3.348
3.460
68,878
+0.00(+0.00%)
Apr 15, 2024
3.400
3.500
3.320
3.460
91,908
+0.04(+1.17%)
Apr 12, 2024
3.400
3.580
3.345
3.420
167,709
-0.01(-0.29%)
Apr 11, 2024
3.390
3.460
3.250
3.430
114,981
+0.03(+0.88%)
Apr 10, 2024
3.350
3.534
3.320
3.400
348,907
-0.14(-3.95%)
Apr 09, 2024
3.570
3.665
3.450
3.540
64,005
+0.06(+1.72%)
Apr 08, 2024
3.500
3.740
3.370
3.480
158,504
+0.00(+0.00%)
Apr 05, 2024
3.390
3.620
3.270
3.480
254,317
+0.11(+3.26%)
Apr 04, 2024
3.410
3.540
3.321
3.370
217,517
-0.03(-0.88%)
Apr 03, 2024
3.460
3.500
3.252
3.400
110,076
-0.08(-2.30%)
Apr 02, 2024
3.130
3.540
3.130
3.480
153,200
+0.20(+6.10%)
Apr 01, 2024
3.430
3.450
3.080
3.280
376,181
-0.20(-5.75%)
Mar 28, 2024
3.590
3.600
3.411
3.480
222,741
-0.05(-1.42%)
Mar 27, 2024
3.510
3.650
3.410
3.530
372,703
+0.04(+1.29%)
Mar 26, 2024
3.750
3.930
3.410
3.485
1,145,674
-0.44(-11.10%)
Mar 25, 2024
3.310
4.250
3.120
3.920
11,995,773
+0.86(+28.10%)
Mar 22, 2024
2.050
3.180
2.020
3.060
13,987,954
+1.31(+74.86%)
Mar 21, 2024
1.770
1.900
1.750
1.750
115,561
-0.04(-2.23%)
Mar 20, 2024
1.764
1.835
1.764
1.790
17,186
+0.02(+1.13%)
Mar 19, 2024
1.840
1.858
1.770
1.770
22,201
-0.02(-1.12%)
Mar 18, 2024
1.830
1.850
1.780
1.790
55,965
-0.02(-1.10%)
Mar 15, 2024
1.750
1.840
1.730
1.810
32,015
+0.07(+4.02%)
Mar 14, 2024
1.820
1.820
1.720
1.740
18,309
-0.08(-4.40%)
Mar 13, 2024
1.800
1.830
1.800
1.820
35,914
+0.02(+1.11%)
Mar 12, 2024
1.820
1.820
1.785
1.800
13,531
+0.00(+0.00%)
Mar 11, 2024
1.730
1.840
1.730
1.800
53,512
+0.05(+2.86%)
Mar 08, 2024
1.800
1.800
1.734
1.750
14,984
-0.05(-3.05%)
Mar 07, 2024
1.810
1.840
1.723
1.805
35,766
-0.02(-0.82%)
Mar 06, 2024
1.850
1.850
1.780
1.820
31,092
+0.02(+1.11%)
Mar 05, 2024
1.710
1.820
1.710
1.800
17,774
+0.08(+4.65%)
Mar 04, 2024
1.740
1.800
1.710
1.720
8,882
-0.01(-0.58%)
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
.