INTELLICHECK MOBILISA Historical Stock Price

Below is the stock price history for Intellicheck Mobilisa IDN. Data is recorded each day for the historical open, high, low, close and volume. The Intellicheck Mobilisa stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Intellicheck Mobilisa Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 2.59 2.59 2.59 2.59 71
2018-10-18 2.52 2.52 2.52 2.52 10
2018-10-17 2.59 2.59 2.59 2.59 41
2018-10-16 2.50 2.50 2.50 2.50 100
2018-10-12 2.46 2.62 2.43 2.43 1,094
2018-10-11 2.63 2.63 2.61 2.61 200
2018-10-10 2.64 2.64 2.54 2.54 769
2018-10-09 2.49 2.49 2.49 2.49 32
2018-10-08 2.51 2.51 2.48 2.48 5,600
2018-10-05 2.46 2.49 2.41 2.41 400
2018-10-04 2.48 2.48 2.43 2.47 895
2018-10-03 2.54 2.57 2.53 2.57 500
2018-10-02 2.57 2.57 2.47 2.47 900
2018-10-01 2.60 2.68 2.60 2.60 594
2018-09-28 2.52 2.52 2.52 2.52 1,903
2018-09-27 2.39 2.39 2.39 2.39 200
2018-09-26 2.43 2.43 2.43 2.43 7
2018-09-25 2.45 2.45 2.45 2.45 105
2018-09-24 2.32 2.40 2.31 2.39 1,367
2018-09-21 2.23 2.40 2.23 2.40 400
2018-09-17 2.00 2.01 1.91 1.91 2,112
2018-09-13 1.99 2.00 1.99 2.00 209
2018-09-12 1.98 1.98 1.98 1.98 2,000
2018-09-11 2.11 2.11 2.05 2.05 800
2018-09-10 2.03 2.13 2.03 2.13 1,557
2018-09-06 2.12 2.13 2.11 2.11 252
2018-09-05 2.13 2.13 2.13 2.13 100
2018-09-04 2.02 2.06 2.02 2.06 276
2018-08-31 1.97 1.98 1.97 1.98 787
2018-08-30 2.03 2.03 2.03 2.03 95

» More Intellicheck Mobilisa Stock Price History

To see other companies like Intellicheck Mobilisa (IDN), view our stock market today for news, and other data.