$1.43 +0.01 (%) Intellicheck Mobilisa Inc - NYSE Amex Equities

Jun. 28, 2016 | 12:41 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
6/27/20161.441.441.271.4266,047
6/24/20161.421.501.411.4637,612
6/23/20161.491.531.451.4734,529
6/22/20161.491.581.461.5151,752
6/21/20161.531.581.501.5030,273
6/20/20161.601.601.511.55101,788
6/17/20161.611.651.571.6061,689
6/16/20161.591.631.501.63148,939
6/15/20161.651.651.451.56635,795
6/14/20161.971.971.831.8335,682
6/13/20161.952.111.911.9599,207
6/10/20161.931.931.891.909,682
6/9/20162.002.001.931.9411,779
6/8/20161.892.021.871.9333,775
6/7/20161.901.901.841.8610,977
6/6/20161.831.871.821.868,192
6/3/20161.821.891.821.8510,034
6/2/20161.881.941.851.8710,741
6/1/20162.002.001.821.8231,993
5/31/20161.882.031.882.0326,937
5/27/20161.811.891.811.878,425
5/26/20161.891.891.821.822,685
5/25/20161.941.941.871.8913,316
5/24/20161.901.921.881.8917,656
5/23/20161.861.911.861.896,926
5/20/20161.881.941.861.9037,324
5/19/20161.851.871.831.867,085
5/18/20161.851.921.831.9041,754
5/17/20161.881.881.801.8412,692
5/16/20161.841.981.661.8553,388
5/13/20161.581.971.581.8279,829
5/12/20161.741.871.561.5635,562
5/11/20161.881.881.701.759,885
5/10/20161.901.911.721.8729,398
5/9/20161.841.881.821.8413,121
5/6/20161.851.891.811.8915,744
5/5/20162.082.091.751.88104,081
5/4/20161.882.141.872.1444,942
5/3/20161.951.951.881.888,626
5/2/20161.922.001.881.958,216
4/29/20161.952.021.951.9833,052
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center