$4.64 -0.16 (%) Intellicheck Mobilisa Inc - AMEX

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDN historical data

Date Open High Low Close Volume
9/19/20144.904.904.564.6430,591
9/18/20144.734.854.614.8030,818
9/17/20144.804.934.654.6632,466
9/16/20144.905.024.804.8230,222
9/15/20144.905.124.774.9668,456
9/12/20145.025.024.754.8132,206
9/11/20145.255.384.865.0049,084
9/10/20144.905.504.865.27114,601
9/9/20145.155.154.904.9229,703
9/8/20145.195.224.875.0234,290
9/5/20145.215.214.825.1940,688
9/4/20145.755.925.075.2184,317
9/3/20146.246.255.515.70494,512
9/2/20144.886.374.675.80876,540
8/29/20144.634.994.594.8658,243
8/28/20144.804.804.594.659,758
8/27/20145.015.014.674.8017,006
8/26/20144.885.014.705.0028,539
8/25/20144.724.854.564.8525,506
8/22/20144.955.004.754.7610,869
8/21/20145.095.094.975.0030,169
8/20/20144.565.094.564.8527,486
8/19/20144.624.884.614.6255,856
8/18/20145.115.154.764.8259,814
8/15/20145.245.405.155.1625,529
8/14/20145.505.544.965.3466,421
8/13/20145.235.745.105.4882,064
8/12/20140.700.750.640.66306,425
8/11/20140.770.780.690.71251,321
8/8/20140.750.750.710.74151,077
8/7/20140.740.750.690.75125,429
8/6/20140.750.760.690.73376,499
8/5/20140.700.720.690.69212,335
8/4/20140.660.690.660.6959,087
8/1/20140.690.690.650.65177,394
7/31/20140.720.720.630.67162,595
7/30/20140.610.660.610.6471,834
7/29/20140.600.630.580.61205,972
7/28/20140.630.630.600.6193,055
7/25/20140.630.630.610.6396,413
7/24/20140.650.650.620.63165,764
7/23/20140.680.680.630.6396,071
7/22/20140.680.680.650.65143,118
7/21/20140.650.680.640.6851,585
7/18/20140.660.690.660.6676,534
7/17/20140.630.700.620.66118,270
7/16/20140.640.640.620.6399,477
7/15/20140.640.650.630.64116,124
7/14/20140.670.670.630.64226,295
7/11/20140.660.670.640.67207,456
7/10/20140.650.680.650.66266,299
7/9/20140.690.720.680.68125,503
7/8/20140.710.720.680.69232,307
7/7/20140.750.750.710.72121,057
7/3/20140.760.760.710.74119,386
7/2/20140.720.750.710.75183,040
7/1/20140.730.740.720.73144,060
6/30/20140.780.780.730.7397,436
6/27/20140.780.780.730.7670,279
6/26/20140.770.770.730.7650,534
6/25/20140.780.780.720.74238,741
6/24/20140.740.800.740.75532,559
6/23/20140.740.770.740.7480,363
6/20/20140.760.760.740.7498,717
6/19/20140.750.770.740.76108,762
6/18/20140.790.810.750.77106,719
6/17/20140.770.800.750.76142,103
6/16/20140.750.790.730.7768,585
6/13/20140.760.780.740.75180,173
6/12/20140.840.840.750.75656,012
6/11/20140.730.750.710.7376,536
6/10/20140.750.760.720.73178,858
6/9/20140.730.760.730.75116,635
6/6/20140.730.760.720.74342,560
6/5/20140.750.760.720.75144,498
6/4/20140.720.760.710.73346,230
6/3/20140.750.790.710.72401,807
6/2/20140.810.850.750.75814,727
5/30/20140.850.870.800.81332,893
5/29/20140.870.870.820.86577,950
5/28/20140.810.810.760.81370,613
5/27/20140.860.890.760.791,423,964
5/23/20140.921.030.800.844,254,753
5/22/20140.860.870.800.84394,191
5/21/20140.800.880.760.841,796,269
5/20/20140.820.820.730.81594,143
5/19/20140.730.800.670.79872,274
5/16/20140.660.700.650.70340,343
5/15/20140.650.670.620.67330,533
5/14/20140.700.700.640.64256,909
5/13/20140.610.690.570.67803,532
5/12/20140.790.830.710.721,916,709
5/9/20140.600.770.600.773,497,692
5/8/20140.620.630.580.58249,918
5/7/20140.630.640.610.62258,048
5/6/20140.640.640.610.63169,765
5/5/20140.650.660.610.64311,142
5/2/20140.690.700.650.66246,017
5/1/20140.650.690.650.68423,509
4/30/20140.670.700.650.68281,658
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center