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 (%)
May 28, 2021 7.710 7.740 7.470 7.500 167,594 -0.20(-2.60%)
May 27, 2021 7.950 7.960 7.650 7.700 150,453 -0.18(-2.28%)
May 26, 2021 7.820 7.900 7.725 7.880 89,705 +0.19(+2.47%)
May 25, 2021 7.810 7.870 7.660 7.690 137,645 -0.11(-1.41%)
May 24, 2021 8.030 8.068 7.700 7.800 187,192 -0.23(-2.86%)
May 21, 2021 8.140 8.260 7.890 8.030 151,406 +0.00(+0.00%)
May 20, 2021 7.980 8.080 7.760 8.030 217,694 +0.05(+0.63%)
May 19, 2021 7.770 8.040 7.660 7.980 172,888 +0.03(+0.38%)
May 18, 2021 7.890 8.070 7.631 7.950 221,020 +0.16(+2.05%)
May 17, 2021 8.080 8.130 7.630 7.790 294,271 -0.43(-5.23%)
May 14, 2021 7.830 8.310 7.720 8.220 254,323 +0.38(+4.85%)
May 13, 2021 7.330 7.980 7.200 7.840 355,786 +0.66(+9.19%)
May 12, 2021 7.270 7.500 7.130 7.180 347,793 -0.26(-3.49%)
May 11, 2021 7.490 7.630 7.220 7.440 503,279 -0.28(-3.63%)
May 10, 2021 8.030 8.030 7.630 7.720 370,087 -0.38(-4.69%)
May 07, 2021 8.340 8.600 8.040 8.100 309,388 -0.19(-2.29%)
May 06, 2021 8.200 8.310 7.780 8.290 471,952 +0.15(+1.84%)
May 05, 2021 8.760 8.830 8.110 8.140 892,527 -1.46(-15.21%)
May 04, 2021 10.06 10.15 9.350 9.600 328,014 -0.30(-3.03%)
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.