$1.98 +0.05 (%) Intellicheck Mobilisa Inc - NYSE Amex Equities

Apr. 29, 2016 | 02:19 PM

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
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
3/3/20161.161.171.101.1614,924
3/2/20161.101.181.101.1345,522
3/1/20160.921.110.921.0520,543
2/29/20160.951.000.930.9623,814
2/26/20160.921.020.921.0015,589
2/25/20161.011.040.991.0117,706
2/24/20160.981.030.911.0119,191
2/23/20161.001.050.960.9830,895
2/22/20160.981.040.981.0223,147
2/19/20160.961.040.960.9732,947
2/18/20160.961.000.960.9910,895
2/17/20160.971.000.960.9919,960
2/16/20160.951.000.910.993,606
2/12/20160.951.000.880.9537,412
2/11/20160.821.000.820.9038,533
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center