$1.62 -0.02 (%) Intellicheck Mobilisa Inc - NYSE Amex Equities

Aug. 23, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDN historical data

Date Open High Low Close Volume
8/23/20161.671.671.621.629,170
8/22/20161.651.651.591.6472,572
8/19/20161.611.701.611.7034,038
8/18/20161.621.631.601.6310,672
8/17/20161.661.701.601.6433,594
8/16/20161.531.761.531.66138,509
8/15/20161.481.571.441.55143,676
8/12/20161.331.501.331.44107,613
8/11/20161.521.541.201.37264,983
8/10/20161.591.591.591.595,886
8/9/20161.591.601.571.604,373
8/8/20161.591.611.561.5916,205
8/5/20161.551.611.541.605,388
8/4/20161.511.571.511.553,336
8/3/20161.581.601.501.5513,075
8/2/20161.581.601.541.582,063
8/1/20161.551.571.551.561,454
7/29/20161.551.571.501.577,460
7/28/20161.561.601.501.6015,746
7/27/20161.601.601.561.5918,797
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center