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
2018-07-20 2.21 2.21 2.16 2.16 300
2018-07-19 2.26 2.26 2.12 2.12 500
2018-07-18 2.28 2.28 2.21 2.21 285
2018-07-17 2.17 2.17 2.17 2.17 296
2018-07-16 2.21 2.21 2.15 2.15 200
2018-07-13 2.26 2.26 2.26 2.26 103
2018-07-12 2.23 2.26 2.23 2.26 422
2018-07-11 2.12 2.12 2.10 2.11 400
2018-07-10 2.22 2.22 2.09 2.09 400
2018-07-09 2.21 2.21 2.14 2.21 317
2018-07-06 2.21 2.21 2.15 2.15 303
2018-07-05 2.21 2.24 2.18 2.18 400
2018-07-03 2.18 2.21 2.14 2.15 900
2018-07-02 2.22 2.22 2.14 2.14 114
2018-06-29 2.17 2.21 2.17 2.21 606
2018-06-28 2.09 2.18 2.09 2.18 231
2018-06-27 2.01 2.13 2.01 2.13 152
2018-06-26 2.15 2.15 2.15 2.15 100
2018-06-25 2.13 2.13 2.08 2.08 3,776
2018-06-22 2.18 2.20 2.18 2.20 123
2018-06-21 2.19 2.25 2.19 2.23 300
2018-06-20 2.27 2.29 2.23 2.23 2,115
2018-06-19 2.36 2.36 2.17 2.28 602
2018-06-18 2.27 2.27 2.26 2.26 400
2018-06-15 2.18 2.34 2.18 2.33 1,200
2018-06-14 2.27 2.27 2.19 2.19 500
2018-06-13 2.35 2.35 2.22 2.27 1,100
2018-06-12 2.33 2.33 2.33 2.33 100
2018-06-11 2.31 2.31 2.28 2.28 200
2018-06-08 2.29 2.29 2.29 2.29 100

» More Intellicheck Mobilisa Stock Price History

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