$1.47 +0.01 (%) Intellicheck Mobilisa Inc - AMEX

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDN historical data

Date Open High Low Close Volume
1/30/20151.401.521.391.47172,588
1/29/20151.511.531.421.4631,884
1/28/20151.511.601.491.5097,477
1/27/20151.461.541.441.5091,527
1/26/20151.511.541.381.47194,664
1/23/20151.421.601.401.52236,629
1/22/20151.491.521.381.44154,048
1/21/20151.581.601.431.47162,692
1/20/20151.591.641.551.5568,617
1/16/20151.651.681.541.54120,998
1/15/20151.701.701.601.61163,463
1/14/20151.701.701.631.70101,746
1/13/20151.731.731.641.69231,834
1/12/20151.701.751.651.70351,997
1/9/20151.651.731.631.691,792,862
1/8/20152.612.652.372.40115,961
1/7/20152.802.882.622.6640,159
1/6/20152.602.852.592.7446,743
1/5/20152.762.812.412.5873,715
1/2/20152.852.902.762.7819,352
12/31/20142.913.042.862.9551,392
12/30/20143.043.042.852.9539,924
12/29/20143.003.052.963.0311,570
12/26/20142.943.162.943.0035,620
12/24/20143.073.102.973.0421,535
12/23/20143.083.152.943.0137,669
12/22/20142.953.502.903.13266,797
12/19/20143.003.092.942.9624,857
12/18/20143.193.223.053.0622,169
12/17/20143.063.213.063.1814,081
12/16/20143.043.082.862.9717,920
12/15/20143.203.223.013.0316,157
12/12/20143.103.213.093.096,125
12/11/20143.183.253.063.0915,791
12/10/20143.253.293.043.1310,633
12/9/20143.353.452.993.2753,888
12/8/20143.383.473.383.4217,818
12/5/20143.423.493.403.448,285
12/4/20143.393.543.393.4026,631
12/3/20143.283.443.283.4413,268
12/2/20143.293.373.293.3319,105
12/1/20143.503.533.253.2937,729
11/28/20143.473.563.473.515,801
11/26/20143.723.723.503.5530,441
11/25/20143.773.813.643.6520,107
11/24/20143.723.953.663.7245,877
11/21/20143.694.193.683.79232,846
11/20/20143.563.593.453.5929,020
11/19/20143.673.803.533.5330,663
11/18/20143.733.803.623.6224,258
11/17/20143.803.853.603.7337,853
11/14/20143.533.803.503.7749,552
11/13/20143.613.763.403.4874,324
11/12/20143.783.813.643.669,095
11/11/20143.763.913.463.7561,123
11/10/20143.934.093.693.7478,588
11/7/20144.244.343.884.0258,175
11/6/20144.304.344.014.2145,915
11/5/20144.144.583.754.29143,604
11/4/20144.255.114.064.21435,169
11/3/20143.764.163.763.9340,182
10/31/20143.703.833.673.7517,633
10/30/20143.653.893.653.7615,986
10/29/20143.973.973.623.6320,650
10/28/20143.694.003.643.9445,281
10/27/20143.683.763.623.7513,554
10/24/20143.603.733.403.6519,850
10/23/20143.783.883.693.7821,981
10/22/20143.483.933.483.7261,552
10/21/20143.343.693.283.4243,725
10/20/20143.473.603.443.5724,885
10/17/20143.293.593.293.4527,573
10/16/20143.183.343.133.3438,695
10/15/20143.363.363.133.2917,504
10/14/20143.263.393.263.3616,049
10/13/20143.373.453.203.2533,617
10/10/20143.623.623.353.3736,893
10/9/20143.653.853.603.6036,826
10/8/20143.523.533.203.5251,025
10/7/20143.653.663.273.4751,729
10/6/20143.933.953.653.6754,103
10/3/20144.014.013.873.9712,649
10/2/20144.084.083.754.0019,812
10/1/20143.894.333.644.0482,982
9/30/20144.214.263.803.9358,978
9/29/20143.824.323.754.2593,114
9/26/20143.914.153.913.9531,388
9/25/20144.014.013.753.86127,517
9/24/20144.074.243.854.1041,812
9/23/20144.264.504.034.0962,770
9/22/20144.674.674.104.3084,596
9/19/20144.904.904.564.6430,591
9/18/20144.734.854.614.8030,818
9/17/20144.804.934.654.6632,466
9/16/20144.905.024.804.8230,222
9/15/20144.905.124.774.9668,456
9/12/20145.025.024.754.8132,206
9/11/20145.255.384.865.0049,084
9/10/20144.905.504.865.27114,601
9/9/20145.155.154.904.9229,703
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center