$1.38 -0.08 (%) Intellicheck Mobilisa Inc - AMEX

May. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDN historical data

Date Open High Low Close Volume
5/26/20151.481.491.351.3819,959
5/22/20151.421.491.421.4623,131
5/21/20151.451.451.421.4513,566
5/20/20151.441.441.421.429,947
5/19/20151.421.461.421.4212,208
5/18/20151.431.461.421.4625,554
5/15/20151.351.461.331.4261,251
5/14/20151.361.441.351.3838,481
5/13/20151.381.391.351.3840,460
5/12/20151.401.411.351.4048,276
5/11/20151.401.461.401.469,200
5/8/20151.501.501.421.4411,058
5/7/20151.551.561.401.4374,305
5/6/20151.561.601.561.604,480
5/5/20151.591.601.571.608,515
5/4/20151.591.601.581.583,321
5/1/20151.561.601.561.5920,062
4/30/20151.581.581.551.564,982
4/29/20151.601.601.561.5714,130
4/28/20151.641.641.561.5715,027
4/27/20151.621.701.601.6122,635
4/24/20151.611.631.561.6311,366
4/23/20151.721.731.621.6323,065
4/22/20151.671.711.651.7022,221
4/21/20151.701.701.531.7090,233
4/20/20151.671.741.671.687,671
4/17/20151.671.701.631.7037,990
4/16/20151.731.761.661.7335,063
4/15/20151.741.771.731.7711,114
4/14/20151.731.791.731.7544,384
4/13/20151.781.791.701.7638,075
4/10/20151.701.771.701.7780,258
4/9/20151.651.711.651.6934,693
4/8/20151.691.711.621.6712,067
4/7/20151.661.681.611.6535,101
4/6/20151.531.661.521.6546,304
4/2/20151.611.621.591.621,783
4/1/20151.571.611.561.5815,754
3/31/20151.671.671.551.5631,283
3/30/20151.581.581.511.5415,066
3/27/20151.651.651.531.5448,997
3/26/20151.571.651.571.6239,586
3/25/20151.511.601.511.5945,587
3/24/20151.511.701.511.53201,893
3/23/20151.801.851.661.67200,636
3/20/20151.691.771.661.74172,223
3/19/20151.631.691.621.69103,356
3/18/20151.601.661.601.63133,256
3/17/20151.521.621.521.6173,829
3/16/20151.551.551.501.5349,346
3/13/20151.501.541.501.5256,881
3/12/20151.491.541.411.5333,351
3/11/20151.421.481.391.4126,610
3/10/20151.451.461.391.3949,062
3/9/20151.491.511.451.4531,023
3/6/20151.451.491.451.4944,376
3/5/20151.451.511.451.5011,741
3/4/20151.431.481.401.4338,884
3/3/20151.521.551.431.4374,590
3/2/20151.621.621.461.5124,108
2/27/20151.451.591.451.5215,988
2/26/20151.641.641.441.4781,607
2/25/20151.641.651.531.5731,195
2/24/20151.651.671.531.63101,470
2/23/20151.471.731.461.65404,880
2/20/20151.401.471.401.4744,614
2/19/20151.361.421.361.4065,966
2/18/20151.411.471.381.3933,105
2/17/20151.401.451.401.4224,332
2/13/20151.441.471.411.4351,525
2/12/20151.521.531.441.4466,083
2/11/20151.471.521.471.5086,052
2/10/20151.491.621.471.5487,560
2/9/20151.561.611.441.5079,713
2/6/20151.701.701.521.56115,584
2/5/20151.561.701.511.70114,993
2/4/20151.471.531.471.5259,545
2/3/20151.491.491.451.4847,305
2/2/20151.491.491.421.4629,131
1/30/20151.401.521.391.47172,588
1/29/20151.511.531.421.4631,884
1/28/20151.511.601.491.5097,477
1/27/20151.461.541.441.5091,527
1/26/20151.511.541.381.47194,664
1/23/20151.421.601.401.52236,629
1/22/20151.491.521.381.44154,048
1/21/20151.581.601.431.47162,692
1/20/20151.591.641.551.5568,617
1/16/20151.651.681.541.54120,998
1/15/20151.701.701.601.61163,463
1/14/20151.701.701.631.70101,746
1/13/20151.731.731.641.69231,834
1/12/20151.701.751.651.70351,997
1/9/20151.651.731.631.691,792,862
1/8/20152.612.652.372.40115,961
1/7/20152.802.882.622.6640,159
1/6/20152.602.852.592.7446,743
1/5/20152.762.812.412.5873,715
1/2/20152.852.902.762.7819,352
12/31/20142.913.042.862.9551,392
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center