$0.91 -0.07 (%) Intellicheck Mobilisa Inc - AMEX

Jul. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDN historical data

Date Open High Low Close Volume
7/30/20150.900.950.770.9139,479
7/29/20150.950.990.930.9822,504
7/28/20151.061.060.950.9518,521
7/27/20151.071.070.951.0072,041
7/24/20151.161.160.980.9942,313
7/23/20150.991.350.981.19215,835
7/22/20151.021.020.910.9466,622
7/21/20151.051.151.051.0624,239
7/20/20151.151.151.041.0918,762
7/17/20151.251.251.081.1844,503
7/16/20151.261.261.211.265,383
7/15/20151.231.291.231.2611,153
7/14/20151.221.261.221.255,565
7/13/20151.231.231.211.237,763
7/10/20151.291.321.211.2415,333
7/9/20151.281.291.211.2815,706
7/8/20151.271.341.231.2533,448
7/7/20151.291.341.251.3025,015
7/6/20151.301.321.251.2918,610
7/2/20151.281.351.271.3518,822
7/1/20151.441.441.271.2845,092
6/30/20151.401.441.381.3813,528
6/29/20151.471.471.371.3711,695
6/26/20151.471.471.451.453,145
6/25/20151.411.481.381.4542,917
6/24/20151.411.451.411.4221,723
6/23/20151.371.431.371.3818,937
6/22/20151.391.451.351.3869,858
6/19/20151.501.501.321.34107,190
6/18/20151.451.611.421.48536,692
6/17/20151.451.511.451.4535,548
6/16/20151.501.501.451.4522,527
6/15/20151.451.521.421.4719,237
6/12/20151.581.601.451.5013,359
6/11/20151.551.551.501.509,193
6/10/20151.601.641.481.5721,606
6/9/20151.601.601.531.5318,748
6/8/20151.501.581.501.5710,632
6/5/20151.491.551.491.548,551
6/4/20151.501.511.461.499,019
6/3/20151.471.571.471.5034,768
6/2/20151.401.471.391.4320,661
6/1/20151.531.531.411.4216,856
5/29/20151.491.501.471.485,674
5/28/20151.411.501.411.484,779
5/27/20151.441.451.411.4413,925
5/26/20151.481.491.351.3819,959
5/22/20151.421.491.421.4623,131
5/21/20151.451.451.421.4513,566
5/20/20151.441.441.421.429,947
5/19/20151.421.461.421.4212,208
5/18/20151.431.461.421.4625,554
5/15/20151.351.461.331.4261,251
5/14/20151.361.441.351.3838,481
5/13/20151.381.391.351.3840,460
5/12/20151.401.411.351.4048,276
5/11/20151.401.461.401.469,200
5/8/20151.501.501.421.4411,058
5/7/20151.551.561.401.4374,305
5/6/20151.561.601.561.604,480
5/5/20151.591.601.571.608,515
5/4/20151.591.601.581.583,321
5/1/20151.561.601.561.5920,062
4/30/20151.581.581.551.564,982
4/29/20151.601.601.561.5714,130
4/28/20151.641.641.561.5715,027
4/27/20151.621.701.601.6122,635
4/24/20151.611.631.561.6311,366
4/23/20151.721.731.621.6323,065
4/22/20151.671.711.651.7022,221
4/21/20151.701.701.531.7090,233
4/20/20151.671.741.671.687,671
4/17/20151.671.701.631.7037,990
4/16/20151.731.761.661.7335,063
4/15/20151.741.771.731.7711,114
4/14/20151.731.791.731.7544,384
4/13/20151.781.791.701.7638,075
4/10/20151.701.771.701.7780,258
4/9/20151.651.711.651.6934,693
4/8/20151.691.711.621.6712,067
4/7/20151.661.681.611.6535,101
4/6/20151.531.661.521.6546,304
4/2/20151.611.621.591.621,783
4/1/20151.571.611.561.5815,754
3/31/20151.671.671.551.5631,283
3/30/20151.581.581.511.5415,066
3/27/20151.651.651.531.5448,997
3/26/20151.571.651.571.6239,586
3/25/20151.511.601.511.5945,587
3/24/20151.511.701.511.53201,893
3/23/20151.801.851.661.67200,636
3/20/20151.691.771.661.74172,223
3/19/20151.631.691.621.69103,356
3/18/20151.601.661.601.63133,256
3/17/20151.521.621.521.6173,829
3/16/20151.551.551.501.5349,346
3/13/20151.501.541.501.5256,881
3/12/20151.491.541.411.5333,351
3/11/20151.421.481.391.4126,610
3/10/20151.451.461.391.3949,062
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!