$2.54 0.00 (%) Intellicheck Mobilisa Inc - NYSE Amex Equities

Dec. 6, 2016 | 04:00 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
12/6/20162.592.642.452.5421,162
12/5/20162.542.682.542.6023,621
12/2/20162.532.652.452.5857,968
12/1/20162.622.692.442.5082,729
11/30/20162.672.692.582.6682,721
11/29/20162.542.642.482.6455,683
11/28/20162.652.682.522.5240,314
11/25/20162.622.682.612.6625,919
11/23/20162.582.652.542.6140,598
11/22/20162.582.592.522.5717,838
11/21/20162.512.642.512.5697,114
11/18/20162.572.582.432.5451,753
11/17/20162.482.582.442.5665,909
11/16/20162.502.552.462.4871,920
11/15/20162.452.522.422.50100,212
11/14/20162.252.452.192.44238,623
11/11/20162.202.342.112.22380,178
11/10/20161.752.221.752.19328,139
11/9/20161.761.871.711.80131,799
11/8/20161.751.821.731.7920,817
11/7/20161.811.891.771.8066,630
11/4/20161.721.831.691.8368,016
11/3/20161.661.741.621.7463,762
11/2/20161.671.721.611.7089,732
11/1/20161.671.671.601.6537,625
10/31/20161.601.681.501.6583,810
10/28/20161.631.661.551.6443,285
10/27/20161.721.721.581.6133,120
10/26/20161.651.741.611.6921,892
10/25/20161.661.701.661.6722,675
10/24/20161.621.661.611.648,171
10/21/20161.701.701.581.6045,751
10/20/20161.701.701.601.6817,812
10/19/20161.621.701.621.6691,387
10/18/20161.671.721.581.6671,335
10/17/20161.661.661.641.6424,082
10/14/20161.651.701.651.6613,235
10/13/20161.621.681.551.6362,750
10/12/20161.601.621.551.6125,675
10/11/20161.651.651.511.5520,611
10/10/20161.641.651.551.6271,778
10/7/20161.641.701.581.709,408
10/6/20161.651.651.581.6094,686
10/5/20161.691.701.651.6735,918
10/4/20161.671.691.651.676,873
10/3/20161.701.701.701.704,486
9/30/20161.711.771.711.7215,568
9/29/20161.671.721.651.7225,851
9/28/20161.701.731.651.6822,016
9/27/20161.731.731.661.7210,183
9/26/20161.721.731.701.738,705
9/23/20161.741.751.681.7420,851
9/22/20161.761.801.721.727,685
9/21/20161.831.851.751.7915,972
9/20/20161.761.831.701.7983,687
9/19/20161.751.771.651.7527,902
9/16/20161.631.881.631.78224,359
9/15/20161.681.701.611.7030,551
9/14/20161.611.681.511.6540,847
9/13/20161.611.701.561.5856,351
9/12/20161.631.691.561.6248,416
9/9/20161.671.721.551.6234,234
9/8/20161.541.791.521.70128,825
9/7/20161.621.661.541.5432,775
9/6/20161.651.651.611.6110,854
9/2/20161.661.731.601.6710,398
9/1/20161.791.791.671.6728,360
8/31/20161.681.801.661.8024,998
8/30/20161.691.691.651.675,580
8/29/20161.661.681.651.674,360
8/26/20161.701.701.661.6730,915
8/25/20161.721.721.671.7155,892
8/24/20161.671.701.671.6927,407
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center