Intellicheck Mobilisia (NQ: IDN )

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%)
May 03, 2021	10.07	10.10	9.610	9.900	306,458	-0.07(-0.70%)
Apr 30, 2021	9.340	10.09	9.220	9.970	348,800	+0.54(+5.73%)
Apr 29, 2021	9.770	9.850	9.360	9.430	334,192	-0.16(-1.67%)
Apr 28, 2021	10.10	10.16	9.350	9.590	398,764	-0.49(-4.86%)
Apr 27, 2021	9.900	10.66	9.800	10.08	564,696	+0.35(+3.60%)
Apr 26, 2021	8.810	9.910	8.810	9.730	808,381	+1.28(+15.15%)
Apr 23, 2021	8.400	8.609	8.325	8.450	99,100	+0.13(+1.56%)
Apr 22, 2021	8.190	8.575	8.165	8.320	230,112	+0.13(+1.59%)
Apr 21, 2021	7.800	8.290	7.800	8.190	162,629	+0.37(+4.73%)
Apr 20, 2021	8.120	8.130	7.490	7.820	358,984	-0.38(-4.63%)
Apr 19, 2021	8.170	8.400	8.090	8.200	302,249	+0.00(+0.00%)
Apr 16, 2021	8.130	8.290	7.910	8.200	152,200	+0.06(+0.74%)
Apr 15, 2021	8.450	8.495	8.070	8.140	165,950	-0.25(-2.98%)
Apr 14, 2021	8.400	8.620	8.340	8.390	223,997	-0.03(-0.36%)
Apr 13, 2021	8.660	8.660	8.305	8.420	183,863	-0.14(-1.64%)
Apr 12, 2021	8.750	8.784	8.510	8.560	141,260	-0.21(-2.39%)
Apr 09, 2021	8.800	9.080	8.700	8.770	154,800	-0.05(-0.57%)
Apr 08, 2021	8.710	8.850	8.470	8.820	151,038	+0.31(+3.64%)
Apr 07, 2021	8.600	8.770	8.410	8.510	165,264	-0.09(-1.05%)
Apr 06, 2021	8.900	8.905	8.520	8.600	219,637	-0.35(-3.91%)
Apr 05, 2021	8.800	9.090	8.530	8.950	393,810	+0.25(+2.87%)
Apr 01, 2021	8.540	8.970	8.420	8.700	240,300	+0.32(+3.82%)
Mar 31, 2021	8.050	8.530	8.050	8.380	285,378	+0.47(+5.94%)
Mar 30, 2021	7.800	8.100	7.510	7.910	353,856	+0.13(+1.67%)
Mar 29, 2021	8.640	8.640	7.650	7.780	274,557	-0.65(-7.71%)
Mar 26, 2021	8.610	9.160	8.120	8.430	306,800	+0.05(+0.60%)
Mar 25, 2021	7.740	8.740	7.696	8.380	332,259	+0.36(+4.49%)
Mar 24, 2021	8.670	9.200	8.000	8.020	368,625	-0.54(-6.31%)
Mar 23, 2021	8.940	9.000	8.470	8.560	249,007	-0.38(-4.25%)
Mar 22, 2021	9.060	9.350	8.810	8.940	302,896	-0.09(-1.00%)
Mar 19, 2021	8.970	9.290	8.725	9.030	534,600	+0.13(+1.46%)
Mar 18, 2021	9.560	9.600	8.820	8.900	853,512	-0.67(-7.00%)
Mar 17, 2021	10.51	10.61	9.400	9.570	617,848	-1.57(-14.09%)
Mar 16, 2021	11.21	11.27	10.83	11.14	172,704	-0.06(-0.54%)
Mar 15, 2021	11.25	11.55	11.07	11.20	126,003	-0.01(-0.09%)
Mar 12, 2021	12.22	12.22	11.16	11.21	202,100	-0.52(-4.43%)
Mar 11, 2021	11.83	12.22	11.59	11.73	150,137	+0.23(+2.00%)
Mar 10, 2021	11.80	12.10	11.33	11.50	119,116	-0.14(-1.20%)
Mar 09, 2021	11.27	11.87	11.19	11.64	109,082	+0.66(+6.01%)
Mar 08, 2021	11.04	11.67	10.70	10.98	167,919	+0.14(+1.29%)
Mar 05, 2021	11.30	11.35	9.920	10.84	273,200	-0.21(-1.90%)
Mar 04, 2021	12.35	12.56	10.66	11.05	356,825	-1.46(-11.67%)
Mar 03, 2021	13.20	13.20	12.32	12.51	129,066	-0.56(-4.28%)
Mar 02, 2021	13.82	14.00	13.00	13.07	142,764	-0.63(-4.60%)

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.