Intellicheck Mobilisa, Inc. Historical Stock Prices

IDN 
$1.5801
*  
0.0067
0.42%
Get IDN Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading IDN now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    IDN After Hours
 
 
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 01-FEB-2015 TO 01-MAY-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  1.59  1.60  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
03/27/2015 1.6499 1.6499 1.53 1.54 48,997
03/26/2015 1.57 1.65 1.57 1.62 39,586
03/25/2015 1.51 1.6 1.51 1.5899 45,587
03/24/2015 1.51 1.6955 1.51 1.53 201,893
03/23/2015 1.8 1.85 1.66 1.67 200,636
03/20/2015 1.69 1.77 1.66 1.74 172,223
03/19/2015 1.632 1.69 1.623 1.69 103,356
03/18/2015 1.6 1.66 1.6 1.63 133,256
03/17/2015 1.52 1.6201 1.52 1.61 73,829
03/16/2015 1.55 1.55 1.5 1.53 49,346
03/13/2015 1.5 1.538 1.5 1.52 56,881
03/12/2015 1.4899 1.54 1.4135 1.53 33,351
03/11/2015 1.42 1.48 1.39 1.41 26,610
03/10/2015 1.45 1.46 1.3876 1.39 49,062
03/09/2015 1.49 1.5099 1.45 1.45 31,023
03/06/2015 1.45 1.49 1.45 1.49 44,376
03/05/2015 1.45 1.51 1.45 1.5 11,741
03/04/2015 1.43 1.48 1.4 1.43 38,884
03/03/2015 1.52 1.552 1.43 1.43 74,590
03/02/2015 1.6199 1.62 1.46 1.51 24,108
02/27/2015 1.45 1.59 1.45 1.5206 15,988
02/26/2015 1.64 1.64 1.44 1.47 81,607
02/25/2015 1.6388 1.65 1.5304 1.57 31,195
02/24/2015 1.65 1.67 1.5343 1.6299 101,470
02/23/2015 1.47 1.73 1.46 1.65 404,880
02/20/2015 1.4 1.47 1.4 1.47 44,614
02/19/2015 1.36 1.42 1.36 1.4 65,966
02/18/2015 1.41 1.47 1.38 1.39 33,105
02/17/2015 1.4 1.45 1.4 1.42 24,332
02/13/2015 1.44 1.47 1.41 1.43 51,525
02/12/2015 1.52 1.53 1.44 1.44 66,083
02/11/2015 1.47 1.52 1.47 1.5 86,052
02/10/2015 1.49 1.62 1.47 1.54 87,560
02/09/2015 1.56 1.6095 1.44 1.5 79,713
02/06/2015 1.7 1.7 1.52 1.56 115,584
02/05/2015 1.56 1.7 1.51 1.7 114,993
02/04/2015 1.47 1.53 1.47 1.52 59,545
02/03/2015 1.49 1.49 1.45 1.48 47,305
02/02/2015 1.49 1.49 1.4222 1.46 29,131
*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?