$0.85 0.00 (%) Intellicheck Mobilisa Inc - AMEX

Feb. 10, 2016 | 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
2/10/20160.970.990.840.8524,723
2/9/20160.991.000.940.943,616
2/8/20160.961.010.950.9933,919
2/5/20161.031.030.980.983,263
2/4/20161.041.041.011.026,598
2/3/20161.011.090.980.994,583
2/2/20161.021.041.021.0317,031
2/1/20161.001.070.951.0449,204
1/29/20161.001.071.001.0017,922
1/28/20161.021.051.001.0217,536
1/27/20161.001.031.001.018,417
1/26/20161.051.071.021.0313,426
1/25/20161.081.101.051.058,968
1/22/20161.151.161.111.1117,637
1/21/20161.091.151.081.1511,235
1/20/20161.021.091.001.0930,431
1/19/20161.051.091.051.0811,426
1/15/20161.081.091.051.0534,706
1/14/20161.111.141.101.115,330
1/13/20161.161.161.091.099,130
1/12/20161.101.191.071.1954,342
1/11/20161.101.211.101.1321,690
1/8/20161.201.201.121.1318,345
1/7/20161.291.291.111.1720,274
1/6/20161.111.251.061.2571,233
1/5/20161.181.271.071.1096,713
1/4/20161.051.201.051.1762,787
12/31/20151.051.201.051.1063,624
12/30/20151.071.111.011.1047,854
12/29/20151.111.291.091.0988,582
12/28/20151.181.191.081.1564,732
12/24/20151.201.201.041.1211,041
12/23/20150.981.170.981.1796,908
12/22/20151.021.110.991.10125,025
12/21/20151.061.151.031.0533,087
12/18/20150.981.070.931.03210,678
12/17/20151.011.060.901.0382,903
12/16/20150.941.030.891.0284,209
12/15/20150.901.000.900.9672,329
12/14/20150.990.990.950.9514,742
12/11/20151.001.050.950.9645,007
12/10/20151.001.050.901.01180,774
12/9/20150.881.000.870.98168,611
12/8/20150.880.920.770.85116,882
12/7/20150.850.910.820.8355,691
12/4/20150.860.910.840.9180,637
12/3/20150.900.900.850.8614,631
12/2/20150.890.890.850.8854,593
12/1/20150.870.890.870.8914,648
11/30/20150.860.940.860.9058,847
11/27/20150.980.980.900.9034,133
11/25/20151.001.000.900.9426,965
11/24/20150.951.000.950.9922,159
11/23/20151.011.100.951.0069,235
11/20/20151.041.181.001.02118,849
11/19/20150.961.100.861.0495,094
11/18/20150.960.970.930.9424,769
11/17/20150.971.030.880.985,760
11/16/20150.951.020.910.9884,031
11/13/20150.940.990.900.9026,017
11/12/20150.950.950.900.9024,445
11/11/20151.021.020.900.9311,277
11/10/20151.001.050.951.0048,487
11/9/20151.071.121.011.0326,675
11/6/20151.141.151.061.065,005
11/5/20151.041.101.021.089,785
11/4/20151.121.221.031.04127,325
11/3/20151.051.150.991.06152,181
11/2/20151.011.031.001.034,922
10/30/20151.041.091.001.018,689
10/29/20151.021.031.001.003,936
10/28/20151.001.030.950.9720,770
10/27/20151.021.031.001.012,862
10/26/20151.001.041.001.021,259
10/23/20151.031.061.001.0423,814
10/22/20151.021.071.021.0241,666
10/21/20151.031.030.990.994,964
10/20/20151.041.060.970.9931,571
10/19/20151.101.121.061.096,365
10/16/20151.031.081.011.0828,139
10/15/20151.081.081.021.042,360
10/14/20151.101.101.031.077,455
10/13/20151.151.151.041.099,906
10/12/20150.961.000.961.0012,891
10/9/20151.051.100.970.9738,845
10/8/20150.961.080.961.0719,049
10/7/20151.001.000.930.9622,551
10/6/20151.021.020.910.9524,526
10/5/20150.821.050.821.0017,991
10/2/20150.820.840.750.8356,278
10/1/20150.870.970.820.8217,907
9/30/20150.920.920.870.9033,860
9/29/20150.970.970.880.896,619
9/28/20151.021.020.930.9413,295
9/25/20151.081.081.001.009,022
9/24/20151.031.041.011.0211,540
9/23/20151.061.081.021.0613,155
9/22/20151.021.041.001.0313,066
9/21/20151.081.101.041.046,680
9/18/20151.111.111.001.0742,847
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center