$1.57 -0.03 (%) Intellicheck Mobilisa Inc - NYSE Amex Equities

Jul. 27, 2016 | 11:30 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDN historical data

Date Open High Low Close Volume
7/26/20161.611.611.571.605,475
7/25/20161.591.611.551.6036,715
7/22/20161.591.591.521.5938,551
7/21/20161.621.621.521.5827,375
7/20/20161.601.621.561.6032,959
7/19/20161.551.591.501.5542,385
7/18/20161.631.661.491.5947,231
7/15/20161.651.661.601.65124,013
7/14/20161.551.631.551.6274,358
7/13/20161.531.651.511.5663,813
7/12/20161.501.561.501.5348,264
7/11/20161.551.581.441.50106,892
7/8/20161.411.641.311.56279,983
7/7/20161.331.411.301.4142,496
7/6/20161.291.591.261.3776,359
7/5/20161.361.361.271.2752,889
7/1/20161.361.421.281.3917,506
6/30/20161.441.461.361.3813,907
6/29/20161.421.521.231.41125,734
6/28/20161.471.471.391.4311,223
6/27/20161.441.441.271.4266,047
6/24/20161.421.501.411.4637,612
6/23/20161.491.531.451.4734,529
6/22/20161.491.581.461.5151,752
6/21/20161.531.581.501.5030,273
6/20/20161.601.601.511.55101,788
6/17/20161.611.651.571.6061,689
6/16/20161.591.631.501.63148,939
6/15/20161.651.651.451.56635,795
6/14/20161.971.971.831.8335,682
6/13/20161.952.111.911.9599,207
6/10/20161.931.931.891.909,682
6/9/20162.002.001.931.9411,779
6/8/20161.892.021.871.9333,775
6/7/20161.901.901.841.8610,977
6/6/20161.831.871.821.868,192
6/3/20161.821.891.821.8510,034
6/2/20161.881.941.851.8710,741
6/1/20162.002.001.821.8231,993
5/31/20161.882.031.882.0326,937
5/27/20161.811.891.811.878,425
5/26/20161.891.891.821.822,685
5/25/20161.941.941.871.8913,316
5/24/20161.901.921.881.8917,656
5/23/20161.861.911.861.896,926
5/20/20161.881.941.861.9037,324
5/19/20161.851.871.831.867,085
5/18/20161.851.921.831.9041,754
5/17/20161.881.881.801.8412,692
5/16/20161.841.981.661.8553,388
5/13/20161.581.971.581.8279,829
5/12/20161.741.871.561.5635,562
5/11/20161.881.881.701.759,885
5/10/20161.901.911.721.8729,398
5/9/20161.841.881.821.8413,121
5/6/20161.851.891.811.8915,744
5/5/20162.082.091.751.88104,081
5/4/20161.882.141.872.1444,942
5/3/20161.951.951.881.888,626
5/2/20161.922.001.881.958,216
4/29/20161.952.021.951.9833,052
4/28/20161.962.031.901.9316,573
4/27/20162.042.071.951.9655,688
4/26/20161.822.201.822.00345,900
4/25/20161.881.881.811.8440,427
4/22/20161.751.891.751.8733,761
4/21/20161.901.941.731.7524,688
4/20/20161.901.981.901.9092,107
4/19/20161.761.991.761.91137,886
4/18/20161.701.901.701.76124,594
4/15/20161.671.701.651.7038,567
4/14/20161.621.681.621.6518,850
4/13/20161.551.701.531.6235,064
4/12/20161.531.591.531.593,231
4/11/20161.561.711.501.568,463
4/8/20161.631.651.531.6027,230
4/7/20161.511.721.511.6124,445
4/6/20161.731.731.501.5175,171
4/5/20161.651.751.651.6767,139
4/4/20161.561.951.561.62184,625
4/1/20161.631.651.541.5758,887
3/31/20161.551.641.451.6091,024
3/30/20161.501.541.491.5425,966
3/29/20161.341.501.321.4780,150
3/28/20161.211.331.211.3322,851
3/24/20161.221.291.141.2933,894
3/23/20161.301.311.151.2379,940
3/22/20161.401.441.241.3029,199
3/21/20161.421.441.401.4053,839
3/18/20161.461.491.441.4423,083
3/17/20161.401.501.401.4669,457
3/16/20161.361.431.361.424,678
3/15/20161.271.381.271.3622,245
3/14/20161.391.391.291.3023,377
3/11/20161.391.461.311.3133,752
3/10/20161.251.381.251.3777,391
3/9/20161.231.281.181.2534,912
3/8/20161.231.251.191.1957,208
3/7/20161.151.391.101.1884,600
3/4/20161.191.201.151.1653,780
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center