INTELLICHECK MOBILISA $0.63

up +0.03


17/5/2013 04:17 PM  |  NYSEAMEX : IDN  |  Industries : Manufacturing / Other Electrical Equipment and Component Manufacturing
Type:

IDN historical data

Date Open High Low Close Volume
5/17/2013 0.62 0.64 0.60 0.63 170
5/16/2013 0.60 0.61 0.57 0.60 239
5/15/2013 0.50 0.60 0.49 0.60 428
5/14/2013 0.47 0.52 0.45 0.52 139
5/13/2013 0.47 0.49 0.43 0.49 268
5/10/2013 0.52 0.52 0.46 0.49 445
5/9/2013 0.59 0.59 0.48 0.55 1015
5/8/2013 0.65 0.65 0.60 0.61 210
5/7/2013 0.70 0.71 0.59 0.60 446
5/6/2013 0.69 0.74 0.67 0.70 1175
5/3/2013 0.59 0.66 0.59 0.65 954
5/2/2013 0.55 0.60 0.53 0.57 979
5/1/2013 0.51 0.56 0.51 0.53 124
4/30/2013 0.50 0.54 0.50 0.51 152
4/29/2013 0.47 0.49 0.47 0.49 372
4/26/2013 0.43 0.49 0.43 0.46 368
4/25/2013 0.44 0.44 0.40 0.41 240
4/24/2013 0.44 0.44 0.40 0.44 222
4/23/2013 0.46 0.47 0.44 0.45 269
4/22/2013 0.44 0.46 0.42 0.46 323
4/19/2013 0.44 0.47 0.43 0.44 187
4/18/2013 0.44 0.44 0.40 0.41 96
4/17/2013 0.39 0.42 0.39 0.42 511
4/16/2013 0.39 0.39 0.36 0.39 212
4/15/2013 0.38 0.38 0.38 0.38 279
4/12/2013 0.39 0.39 0.36 0.38 8
4/11/2013 0.40 0.40 0.38 0.40 213
4/10/2013 0.42 0.44 0.38 0.39 263
4/9/2013 0.34 0.39 0.33 0.38 212
4/8/2013 0.37 0.41 0.35 0.39 416
4/5/2013 0.40 0.40 0.35 0.35 510
4/4/2013 0.40 0.40 0.34 0.35 855
4/3/2013 0.37 0.40 0.37 0.39 139
4/2/2013 0.44 0.44 0.37 0.38 772
4/1/2013 0.40 0.44 0.38 0.42 1635
3/28/2013 0.41 0.42 0.38 0.39 702
3/27/2013 0.37 0.42 0.37 0.42 1447
3/26/2013 0.40 0.40 0.38 0.39 868
3/25/2013 0.44 0.44 0.39 0.42 1730
3/22/2013 0.45 0.47 0.44 0.44 552
3/21/2013 0.50 0.50 0.42 0.45 1380
3/20/2013 0.50 0.55 0.45 0.46 1872
3/19/2013 0.62 0.62 0.50 0.50 1122
3/18/2013 0.62 0.63 0.60 0.60 589
3/15/2013 0.73 0.73 0.62 0.68 624
3/14/2013 0.76 0.76 0.72 0.75 36
3/13/2013 0.75 0.78 0.75 0.78 24
3/12/2013 0.78 0.78 0.74 0.75 11
3/11/2013 0.78 0.80 0.78 0.78 76
3/8/2013 0.76 0.78 0.76 0.78 17
3/7/2013 0.76 0.78 0.76 0.77 41
3/6/2013 0.78 0.78 0.74 0.76 13
3/5/2013 0.80 0.80 0.80 0.80 18
3/4/2013 0.80 0.82 0.79 0.82 10
3/1/2013 0.80 0.80 0.75 0.79 64
2/28/2013 0.77 0.82 0.77 0.79 33
2/27/2013 0.78 0.78 0.73 0.76 23
2/26/2013 0.75 0.83 0.75 0.80 179
2/25/2013 0.74 0.76 0.72 0.72 8
2/22/2013 0.78 0.80 0.76 0.76 39
2/21/2013 0.76 0.76 0.76 0.76 14
2/20/2013 0.76 0.76 0.75 0.75 205
2/19/2013 0.85 0.85 0.65 0.76 99
2/15/2013 0.81 0.83 0.81 0.83 54
2/14/2013 0.77 0.81 0.77 0.80 47
2/13/2013 0.81 0.81 0.79 0.79 23
2/12/2013 0.85 0.85 0.79 0.79 111
2/11/2013 0.84 0.85 0.80 0.80 176
2/8/2013 0.75 0.83 0.75 0.83 178
2/7/2013 0.80 0.80 0.73 0.75 98
2/6/2013 0.73 0.76 0.73 0.76 19
2/5/2013 0.75 0.75 0.65 0.70 668
2/4/2013 0.70 0.74 0.66 0.73 185
2/1/2013 0.72 0.72 0.66 0.67 312
1/31/2013 0.76 0.76 0.66 0.74 216
1/30/2013 0.76 0.78 0.75 0.76 189
1/29/2013 0.80 0.83 0.72 0.78 428
1/28/2013 0.83 0.83 0.80 0.82 66
1/25/2013 0.83 0.83 0.81 0.81 39
1/24/2013 0.84 0.86 0.80 0.83 72
1/23/2013 0.82 0.85 0.81 0.84 53
1/22/2013 0.90 0.92 0.83 0.83 47
1/18/2013 0.88 0.96 0.85 0.88 359
1/17/2013 0.96 0.96 0.86 0.88 101
1/16/2013 0.89 0.95 0.86 0.94 299
1/15/2013 0.96 0.97 0.87 0.92 723
1/14/2013 0.82 1.08 0.82 0.91 1606
1/11/2013 0.84 0.85 0.83 0.85 39
1/10/2013 0.77 0.89 0.76 0.85 127
1/9/2013 0.78 0.79 0.75 0.75 161
1/8/2013 0.75 0.78 0.75 0.76 113
1/7/2013 0.73 0.77 0.73 0.76 50
1/4/2013 0.70 0.80 0.70 0.73 494
1/3/2013 0.64 0.70 0.64 0.70 240
1/2/2013 0.63 0.65 0.62 0.64 136
12/31/2012 0.72 0.74 0.63 0.65 609
12/28/2012 0.70 0.70 0.66 0.70 33
12/27/2012 0.70 0.71 0.66 0.69 135
12/26/2012 0.75 0.75 0.70 0.70 79
12/24/2012 0.73 0.75 0.72 0.75 54
Marketplace
Trading Center