Intellicheck Mobilisa Inc $0.67

up +0.01


11/7/2014 04:00 PM  |  AMEX : IDN  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDN historical data

Date Open High Low Close Volume
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
4/29/20140.660.700.660.68250,030
4/28/20140.700.730.660.69409,581
4/25/20140.720.760.690.70389,086
4/24/20140.730.790.690.74200,078
4/23/20140.760.780.700.72487,557
4/22/20140.700.780.700.76524,831
4/21/20140.660.710.660.70533,306
4/17/20140.730.730.650.66385,427
4/16/20140.670.720.670.71445,959
4/15/20140.700.720.630.67978,865
4/14/20140.760.760.700.70657,529
4/11/20140.750.790.740.74689,546
4/10/20140.800.840.750.75960,927
4/9/20140.800.810.780.80330,753
4/8/20140.820.820.770.78467,834
4/7/20140.800.830.770.791,207,914
4/4/20140.800.800.750.782,698,489
4/3/20140.900.910.830.83915,881
4/2/20140.981.010.890.911,038,228
4/1/20141.041.040.940.971,917,085
3/31/20140.990.990.800.921,401,052
3/28/20140.910.940.890.90785,831
3/27/20140.930.960.880.891,342,629
3/26/20141.091.120.900.934,350,164
3/25/20141.181.361.061.109,152,880
3/24/20141.281.791.211.6322,291,598
3/21/20141.101.231.101.131,296,181
3/20/20141.201.201.081.101,595,237
3/19/20141.091.231.031.212,723,229
3/18/20141.031.131.001.02875,164
3/17/20140.921.040.881.00817,097
3/14/20140.900.950.860.92330,980
3/13/20140.950.950.870.93725,869
3/12/20141.051.050.910.95957,141
3/11/20141.001.060.981.04790,851
3/10/20141.051.111.001.04824,426
3/7/20141.111.120.901.011,870,690
3/6/20140.981.080.951.052,364,431
3/5/20140.840.940.830.941,032,818
3/4/20140.770.850.760.811,288,897
3/3/20140.800.800.710.72538,218
2/28/20140.780.790.720.76332,675
2/27/20140.750.750.720.73239,682
2/26/20140.770.810.710.76647,866
2/25/20140.780.850.730.781,011,879
2/24/20140.851.010.700.765,686,402
2/21/20140.690.880.610.803,535,704
2/20/20140.670.720.660.66325,415
2/19/20140.720.720.660.68286,182
Trading Center