Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellicheck Mobilisia (NQ: IDN )

3.960 -0.160 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 12, 2024 4.200 4.460 3.830 3.960 175,473 -0.16(-3.88%)
Jun 11, 2024 3.680 4.180 3.635 4.120 177,836 +0.47(+12.88%)
Jun 10, 2024 3.470 3.740 3.450 3.650 73,268 +0.15(+4.29%)
Jun 07, 2024 3.540 3.724 3.400 3.500 74,525 -0.04(-1.13%)
Jun 06, 2024 3.830 3.840 3.410 3.540 110,379 -0.25(-6.60%)
Jun 05, 2024 3.600 4.190 3.600 3.790 353,060 +0.19(+5.28%)
Jun 04, 2024 3.280 3.650 3.280 3.600 184,793 +0.33(+10.09%)
Jun 03, 2024 3.250 3.290 3.200 3.270 66,525 +0.09(+2.83%)
May 31, 2024 3.180 3.340 3.150 3.180 94,188 +0.03(+0.95%)
May 30, 2024 3.110 3.200 3.106 3.150 21,908 +0.04(+1.29%)
May 29, 2024 3.200 3.300 3.100 3.110 67,370 -0.10(-3.12%)
May 28, 2024 3.210 3.300 3.100 3.210 101,674 +0.07(+2.23%)
May 24, 2024 3.030 3.190 3.000 3.140 29,339 +0.06(+1.95%)
May 23, 2024 3.330 3.330 3.010 3.080 55,903 -0.14(-4.35%)
May 22, 2024 2.800 3.240 2.800 3.220 106,897 +0.48(+17.52%)
May 21, 2024 2.680 2.760 2.680 2.740 34,084 -0.02(-0.72%)
May 20, 2024 2.770 2.860 2.640 2.760 103,363 -0.01(-0.36%)
May 17, 2024 2.830 2.900 2.760 2.770 34,840 -0.07(-2.46%)
May 16, 2024 2.900 2.960 2.840 2.840 30,669 +0.08(+2.90%)
May 15, 2024 3.000 3.040 2.730 2.760 72,127 -0.24(-8.00%)
May 14, 2024 3.230 3.230 2.960 3.000 48,386 +0.05(+1.69%)
May 13, 2024 3.040 3.150 2.920 2.950 48,987 -0.13(-4.22%)
May 10, 2024 2.900 3.120 2.900 3.080 89,117 +0.15(+5.12%)
May 09, 2024 3.040 3.150 2.880 2.930 62,647 -0.14(-4.56%)
May 08, 2024 3.000 3.140 2.900 3.070 34,320 +0.11(+3.72%)
May 07, 2024 3.320 3.360 2.950 2.960 76,168 -0.36(-10.84%)
May 06, 2024 3.350 3.410 3.250 3.320 41,021 +0.01(+0.30%)
May 03, 2024 3.170 3.410 3.150 3.310 102,309 +0.11(+3.44%)
May 02, 2024 3.280 3.320 3.146 3.200 107,083 -0.05(-1.54%)
May 01, 2024 3.210 3.399 3.130 3.250 135,181 +0.04(+1.25%)
Apr 30, 2024 3.160 3.300 3.160 3.210 159,540 +0.01(+0.31%)
Apr 29, 2024 3.190 3.310 3.130 3.200 159,069 +0.01(+0.31%)
Apr 26, 2024 3.250 3.270 3.150 3.190 18,606 +0.01(+0.31%)
Apr 25, 2024 3.090 3.222 3.080 3.180 11,412 +0.00(+0.00%)
Apr 24, 2024 3.190 3.240 3.070 3.180 13,697 +0.02(+0.63%)
Apr 23, 2024 3.070 3.270 2.990 3.160 90,128 +0.09(+2.93%)
Apr 22, 2024 2.950 3.110 2.860 3.070 112,182 +0.15(+5.14%)
Apr 19, 2024 2.750 2.990 2.750 2.920 99,433 +0.12(+4.29%)
Apr 18, 2024 3.140 3.170 2.760 2.800 197,846 -0.36(-11.39%)
Apr 17, 2024 3.490 3.650 3.080 3.160 160,420 -0.30(-8.67%)
Apr 16, 2024 3.420 3.540 3.348 3.460 68,878 +0.00(+0.00%)
Apr 15, 2024 3.400 3.500 3.320 3.460 91,908 +0.04(+1.17%)
Apr 12, 2024 3.400 3.580 3.345 3.420 167,709 -0.01(-0.29%)
Apr 11, 2024 3.390 3.460 3.250 3.430 114,981 +0.03(+0.88%)
Apr 10, 2024 3.350 3.534 3.320 3.400 348,907 -0.14(-3.95%)
Apr 09, 2024 3.570 3.665 3.450 3.540 64,005 +0.06(+1.72%)
Apr 08, 2024 3.500 3.740 3.370 3.480 158,504 +0.00(+0.00%)
Apr 05, 2024 3.390 3.620 3.270 3.480 254,317 +0.11(+3.26%)
Apr 04, 2024 3.410 3.540 3.321 3.370 217,517 -0.03(-0.88%)
Apr 03, 2024 3.460 3.500 3.252 3.400 110,076 -0.08(-2.30%)
Apr 02, 2024 3.130 3.540 3.130 3.480 153,200 +0.20(+6.10%)
Apr 01, 2024 3.430 3.450 3.070 3.280 376,181 -0.20(-5.75%)
Mar 28, 2024 3.590 3.600 3.411 3.480 222,741 -0.05(-1.42%)
Mar 27, 2024 3.510 3.650 3.410 3.530 372,703 +0.04(+1.29%)
Mar 26, 2024 3.750 3.930 3.410 3.485 1,145,674 -0.44(-11.10%)
Mar 25, 2024 3.310 4.250 3.120 3.920 11,995,773 +0.86(+28.10%)
Mar 22, 2024 2.050 3.180 2.020 3.060 13,987,954 +1.31(+74.86%)
Mar 21, 2024 1.770 1.900 1.750 1.750 115,561 -0.04(-2.23%)
Mar 20, 2024 1.764 1.835 1.764 1.790 17,186 +0.02(+1.13%)
Mar 19, 2024 1.840 1.858 1.770 1.770 22,201 -0.02(-1.12%)
Mar 18, 2024 1.830 1.850 1.780 1.790 55,965 -0.02(-1.10%)
Mar 15, 2024 1.750 1.840 1.730 1.810 32,015 +0.07(+4.02%)
Mar 14, 2024 1.820 1.820 1.720 1.740 18,309 -0.08(-4.40%)
Mar 13, 2024 1.800 1.830 1.800 1.820 35,914 +0.02(+1.11%)
Mar 12, 2024 1.820 1.820 1.785 1.800 13,531 +0.00(+0.00%)
Mar 11, 2024 1.730 1.840 1.730 1.800 53,512 +0.05(+2.86%)
Mar 08, 2024 1.800 1.800 1.734 1.750 14,984 -0.05(-3.05%)
Mar 07, 2024 1.810 1.840 1.723 1.805 35,766 -0.02(-0.82%)
Mar 06, 2024 1.850 1.850 1.780 1.820 31,092 +0.02(+1.11%)
Mar 05, 2024 1.710 1.820 1.710 1.800 17,774 +0.08(+4.65%)
Mar 04, 2024 1.740 1.800 1.710 1.720 8,882 -0.01(-0.58%)
Mar 01, 2024 1.740 1.780 1.730 1.730 7,163 +0.02(+1.17%)
Feb 29, 2024 1.710 1.770 1.700 1.710 21,640 -0.05(-3.12%)
Feb 28, 2024 1.754 1.780 1.720 1.765 5,046 +0.03(+2.02%)
Feb 27, 2024 1.710 1.800 1.680 1.730 19,507 +0.02(+1.17%)
Feb 26, 2024 1.780 1.800 1.670 1.710 13,584 -0.06(-3.39%)
Feb 23, 2024 1.730 1.790 1.700 1.770 19,963 +0.02(+1.14%)
Feb 22, 2024 1.800 1.800 1.700 1.750 28,532 -0.04(-2.23%)
Feb 21, 2024 1.800 1.824 1.760 1.790 2,911 -0.04(-2.19%)
Feb 20, 2024 1.840 1.844 1.747 1.830 13,485 -0.01(-0.54%)
Feb 16, 2024 1.840 1.850 1.810 1.840 7,443 -0.03(-1.60%)
Feb 15, 2024 1.850 1.977 1.850 1.870 24,403 +0.00(+0.00%)
Feb 14, 2024 1.800 1.900 1.800 1.870 13,982 +0.04(+2.19%)
Feb 13, 2024 1.700 1.844 1.700 1.830 37,913 +0.01(+0.55%)
Feb 12, 2024 1.820 1.860 1.800 1.820 39,257 -0.02(-1.09%)
Feb 09, 2024 1.770 1.840 1.730 1.840 31,102 +0.06(+3.37%)
Feb 08, 2024 1.740 1.780 1.730 1.780 16,571 +0.02(+1.14%)
Feb 07, 2024 1.712 1.770 1.712 1.760 14,409 +0.02(+1.15%)
Feb 06, 2024 1.700 1.740 1.700 1.740 10,710 +0.03(+1.75%)
Feb 05, 2024 1.730 1.730 1.710 1.710 11,663 -0.03(-1.72%)
Feb 02, 2024 1.760 1.780 1.730 1.740 18,231 +0.00(+0.00%)
Feb 01, 2024 1.710 1.770 1.710 1.740 11,389 +0.03(+1.75%)
Jan 31, 2024 1.750 1.795 1.710 1.710 10,238 -0.06(-3.39%)
Jan 30, 2024 1.790 1.820 1.752 1.770 5,055 -0.01(-0.56%)
Jan 29, 2024 1.740 1.780 1.740 1.780 9,011 +0.02(+1.14%)
Jan 26, 2024 1.830 1.840 1.760 1.760 22,986 -0.07(-3.83%)
Jan 25, 2024 1.830 1.842 1.820 1.830 11,564 -0.02(-1.08%)
Jan 24, 2024 1.850 1.870 1.804 1.850 32,172 +0.01(+0.54%)
Jan 23, 2024 1.850 1.880 1.700 1.840 23,800 -0.01(-0.54%)
Jan 22, 2024 1.840 1.870 1.830 1.850 13,015 +0.01(+0.54%)
Jan 19, 2024 1.860 1.860 1.800 1.840 20,636 +0.00(+0.00%)
Jan 18, 2024 1.830 1.860 1.775 1.840 9,930 +0.02(+0.93%)
Jan 17, 2024 1.835 1.835 1.800 1.823 10,954 -0.01(-0.38%)
Jan 16, 2024 1.790 1.850 1.800 1.830 18,543 +0.04(+2.23%)
Jan 12, 2024 1.750 1.800 1.750 1.790 17,779 +0.04(+2.29%)
Jan 11, 2024 1.760 1.780 1.750 1.750 4,431 -0.04(-2.23%)
Jan 10, 2024 1.750 1.790 1.750 1.790 7,639 +0.06(+3.47%)
Jan 09, 2024 1.700 1.740 1.660 1.730 37,264 +0.02(+1.17%)
Jan 08, 2024 1.680 1.710 1.660 1.710 26,693 +0.04(+2.40%)
Jan 05, 2024 1.680 1.720 1.650 1.670 43,061 -0.01(-0.60%)
Jan 04, 2024 1.750 1.770 1.660 1.680 43,544 -0.02(-1.18%)
Jan 03, 2024 1.720 1.750 1.670 1.700 101,192 -0.08(-4.49%)
Jan 02, 2024 1.840 1.910 1.770 1.780 63,623 -0.12(-6.32%)
Dec 29, 2023 1.790 1.940 1.790 1.900 38,994 +0.09(+4.97%)
Dec 28, 2023 1.710 1.871 1.710 1.810 39,327 +0.08(+4.62%)
Dec 27, 2023 1.860 1.990 1.720 1.730 199,346 -0.16(-8.47%)
Dec 26, 2023 1.910 1.940 1.760 1.890 41,356 -0.04(-2.07%)
Dec 22, 2023 1.940 1.970 1.841 1.930 16,992 -0.01(-0.52%)
Dec 21, 2023 1.920 2.070 1.920 1.940 39,534 -0.05(-2.51%)
Dec 20, 2023 1.970 2.020 1.870 1.990 29,091 +0.03(+1.53%)
Dec 19, 2023 2.010 2.030 1.910 1.960 52,348 +0.01(+0.51%)
Dec 18, 2023 2.020 2.050 1.950 1.950 29,932 -0.10(-4.88%)
Dec 15, 2023 1.920 2.080 1.850 2.050 61,454 +0.15(+7.89%)
Dec 14, 2023 1.710 1.920 1.710 1.900 113,658 +0.19(+11.11%)
Dec 13, 2023 1.710 1.810 1.685 1.710 65,810 +0.01(+0.59%)
Dec 12, 2023 1.780 1.810 1.680 1.700 89,562 -0.06(-3.41%)
Dec 11, 2023 1.760 1.810 1.730 1.760 33,207 -0.01(-0.56%)
Dec 08, 2023 1.780 1.810 1.710 1.770 23,915 +0.00(+0.00%)
Dec 07, 2023 1.760 1.840 1.740 1.770 25,858 +0.01(+0.57%)
Dec 06, 2023 1.840 1.880 1.760 1.760 7,320 -0.12(-6.38%)
Dec 05, 2023 1.810 1.880 1.810 1.880 28,123 +0.03(+1.62%)
Dec 04, 2023 1.860 1.940 1.820 1.850 28,800 -0.08(-4.15%)
Dec 01, 2023 1.900 1.930 1.820 1.930 47,584 +0.04(+2.12%)
Nov 30, 2023 1.878 1.920 1.850 1.890 8,472 +0.04(+2.16%)
Nov 29, 2023 1.880 1.910 1.820 1.850 51,231 +0.04(+2.21%)
Nov 28, 2023 1.950 1.950 1.780 1.810 27,710 -0.09(-4.74%)
Nov 27, 2023 1.750 1.980 1.740 1.900 78,315 +0.13(+7.34%)
Nov 24, 2023 1.740 1.770 1.721 1.770 5,198 +0.05(+2.91%)
Nov 22, 2023 1.700 1.730 1.665 1.720 17,338 +0.00(+0.00%)
Nov 21, 2023 1.800 1.800 1.700 1.720 21,470 -0.08(-4.44%)
Nov 20, 2023 1.690 1.800 1.660 1.800 35,795 +0.07(+4.05%)
Nov 17, 2023 1.770 1.770 1.630 1.730 31,181 +0.00(+0.00%)
Nov 16, 2023 1.710 1.790 1.620 1.730 11,866 +0.02(+1.17%)
Nov 15, 2023 1.600 1.780 1.560 1.710 79,046 +0.06(+3.64%)
Nov 14, 2023 1.633 1.750 1.633 1.650 41,727 -0.02(-1.20%)
Nov 13, 2023 1.752 1.752 1.620 1.670 31,444 -0.03(-1.76%)
Nov 10, 2023 1.810 1.810 1.640 1.700 34,345 -0.01(-0.58%)
Nov 09, 2023 1.750 2.050 1.600 1.710 117,268 -0.29(-14.50%)
Nov 08, 2023 2.060 2.080 1.980 2.000 15,377 -0.01(-0.50%)
Nov 07, 2023 1.980 2.060 1.980 2.010 16,375 +0.01(+0.50%)
Nov 06, 2023 2.000 2.080 1.985 2.000 9,841 -0.01(-0.50%)
Nov 03, 2023 2.140 2.150 2.010 2.010 19,072 -0.11(-5.19%)
Nov 02, 2023 1.900 2.150 1.900 2.120 95,606 +0.24(+12.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.