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
2017-11-24 2.30 2.30 2.26 2.26 220
2017-11-22 2.19 2.36 2.19 2.36 400
2017-11-21 2.38 2.38 2.31 2.31 256
2017-11-20 2.27 2.39 2.27 2.35 156
2017-11-17 2.25 2.31 2.19 2.26 2,512
2017-11-16 2.26 2.32 2.26 2.26 807
2017-11-15 2.32 2.32 2.25 2.27 1,472
2017-11-14 2.33 2.33 2.29 2.29 1,601
2017-11-13 2.33 2.35 2.33 2.35 425
2017-11-10 2.32 2.32 2.30 2.32 801
2017-11-09 2.27 2.28 2.27 2.28 200
2017-11-08 2.33 2.35 2.33 2.35 700
2017-11-07 2.34 2.40 2.34 2.40 1,555
2017-11-06 2.18 2.33 2.18 2.33 2,235
2017-11-03 2.21 2.21 2.19 2.20 425
2017-11-02 2.23 2.23 2.16 2.20 2,648
2017-11-01 2.27 2.27 2.19 2.21 1,595
2017-10-31 2.23 2.23 2.21 2.21 106
2017-10-30 2.20 2.23 2.20 2.23 3,230
2017-10-27 2.32 2.32 2.32 2.32 1,072
2017-10-26 2.30 2.30 2.25 2.25 1,633
2017-10-24 2.35 2.36 2.35 2.36 1,710
2017-10-23 2.33 2.33 2.33 2.33 100
2017-10-20 2.39 2.39 2.36 2.36 780
2017-10-17 2.22 2.37 2.22 2.35 332
2017-10-16 2.50 2.50 2.29 2.30 5,452
2017-10-13 2.41 2.41 2.41 2.41 100
2017-10-12 2.50 2.50 2.45 2.45 5,792
2017-10-11 2.46 2.49 2.45 2.49 2,400
2017-10-10 2.43 2.43 2.40 2.40 404

» More Intellicheck Mobilisa Stock Price History

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