Intellicheck Mobilisa, Inc. Historical Stock Prices

IDN 
$1.37
*  
0.08
5.52%
Get IDN Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading IDN now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    IDN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  1.47  1.37  1.37 11,695
06/29/2015 1.47 1.47 1.37 1.37 11,695
06/26/2015 1.47 1.47 1.45 1.45 3,145
06/25/2015 1.412 1.48 1.38 1.45 42,917
06/24/2015 1.41 1.45 1.41 1.42 21,723
06/23/2015 1.372 1.43 1.372 1.38 18,937
06/22/2015 1.39 1.45 1.35 1.38 69,858
06/19/2015 1.5 1.5 1.32 1.34 107,190
06/18/2015 1.45 1.61 1.42 1.481 536,692
06/17/2015 1.45 1.51 1.45 1.45 35,548
06/16/2015 1.5 1.5 1.45 1.45 22,527
06/15/2015 1.454 1.52 1.4201 1.47 19,237
06/12/2015 1.58 1.6 1.4507 1.5022 13,359
06/11/2015 1.55 1.55 1.5 1.5 9,193
06/10/2015 1.5963 1.64 1.482 1.5699 21,606
06/09/2015 1.6 1.6 1.53 1.53 18,748
06/08/2015 1.5039 1.58 1.5039 1.57 10,632
06/05/2015 1.49 1.55 1.49 1.5399 8,551
06/04/2015 1.5 1.51 1.46 1.49 9,019
06/03/2015 1.47 1.5699 1.47 1.5 34,768
06/02/2015 1.4 1.47 1.39 1.43 20,661
06/01/2015 1.53 1.53 1.41 1.42 16,856
05/29/2015 1.489 1.5 1.47 1.48 5,674
05/28/2015 1.41 1.5 1.41 1.48 4,779
05/27/2015 1.44 1.4532 1.414 1.44 13,925
05/26/2015 1.48 1.4853 1.35 1.38 19,959
05/22/2015 1.421 1.49 1.421 1.46 23,131
05/21/2015 1.45 1.45 1.42 1.45 13,566
05/20/2015 1.4401 1.4401 1.42 1.42 9,947
05/19/2015 1.42 1.46 1.42 1.42 12,208
05/18/2015 1.43 1.4599 1.42 1.4599 25,554
05/15/2015 1.35 1.4599 1.33 1.42 61,251
05/14/2015 1.361 1.44 1.35 1.38 37,481
05/13/2015 1.38 1.39 1.35 1.38 40,460
05/12/2015 1.4 1.41 1.35 1.4 48,276
05/11/2015 1.4 1.46 1.4 1.46 9,200
05/08/2015 1.5 1.5 1.42 1.4399 11,058
05/07/2015 1.55 1.5566 1.4 1.43 74,305
05/06/2015 1.56 1.6 1.56 1.6 4,480
05/05/2015 1.589 1.6 1.57 1.6 8,515
05/04/2015 1.592 1.6 1.58 1.5801 3,321
05/01/2015 1.561 1.6 1.5599 1.5868 20,062
04/30/2015 1.5798 1.5798 1.55 1.5598 4,982
04/29/2015 1.6 1.6 1.56 1.57 14,130
04/28/2015 1.64 1.64 1.56 1.57 15,027
04/27/2015 1.62 1.7 1.6 1.61 22,635
04/24/2015 1.61 1.6299 1.557 1.6299 11,366
04/23/2015 1.72 1.7295 1.6214 1.63 23,065
04/22/2015 1.6698 1.71 1.6501 1.7 22,221
04/21/2015 1.6999 1.7 1.53 1.7 90,233
04/20/2015 1.67 1.74 1.67 1.6801 7,671
04/17/2015 1.67 1.7 1.63 1.7 37,990
04/16/2015 1.73 1.76 1.66 1.73 35,063
04/15/2015 1.74 1.77 1.73 1.7693 11,114
04/14/2015 1.73 1.79 1.73 1.75 44,384
04/13/2015 1.78 1.79 1.7 1.7614 38,075
04/10/2015 1.7 1.77 1.7 1.77 80,258
04/09/2015 1.65 1.71 1.65 1.69 34,693
04/08/2015 1.69 1.7099 1.62 1.67 12,067
04/07/2015 1.66 1.68 1.61 1.65 35,101
04/06/2015 1.53 1.66 1.52 1.65 46,304
04/02/2015 1.61 1.62 1.59 1.62 1,783
04/01/2015 1.572 1.61 1.56 1.58 15,754
03/31/2015 1.67 1.67 1.55 1.56 31,283
03/30/2015 1.58 1.58 1.51 1.54 15,066
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?