Home > Quotes > IDN > Historical Prices

Intellicheck Mobilisa, Inc. Historical Stock Prices

IDN 
$0.55
*  
0.09
  negative  
14.06%
Get IDN Alerts
*Delayed - data as of May 21, 2013 
Exchange: AMEX
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  0.61  0.61  0.55  0.55 24,325
05/20/2013 0.65 0.65 0.63 0.64 24,490
05/17/2013 0.62 0.64 0.6 0.63 17,002
05/16/2013 0.6 0.61 0.57 0.6 23,853
05/15/2013 0.5 0.599 0.49 0.599 42,724
05/14/2013 0.47 0.52 0.449 0.52 13,889
05/13/2013 0.47 0.4901 0.43 0.4889 26,800
05/10/2013 0.52 0.52 0.46 0.49 44,424
05/09/2013 0.59 0.59 0.48 0.5469 101,433
05/08/2013 0.65 0.65 0.5999 0.609 20,917
05/07/2013 0.7 0.71 0.5901 0.6 44,602
05/06/2013 0.69 0.74 0.67 0.7 117,433
05/03/2013 0.59 0.66 0.59 0.645 95,374
05/02/2013 0.55 0.6 0.53 0.57 97,870
05/01/2013 0.51 0.56 0.51 0.53 12,352
04/30/2013 0.5 0.54 0.5 0.51 15,201
04/29/2013 0.47 0.49 0.47 0.4899 37,180
04/26/2013 0.428 0.49 0.428 0.4601 36,744
04/25/2013 0.44 0.44 0.4 0.407 23,964
04/24/2013 0.44 0.44 0.4 0.44 22,200
04/23/2013 0.46 0.47 0.44 0.45 26,809
04/22/2013 0.44 0.46 0.42 0.46 32,300
04/19/2013 0.44 0.47 0.43 0.44 18,661
04/18/2013 0.4399 0.4399 0.4 0.41 9,580
04/17/2013 0.39 0.42 0.39 0.42 51,068
04/16/2013 0.39 0.39 0.36 0.39 21,156
04/15/2013 0.38 0.38 0.3799 0.3799 27,878
04/12/2013 0.3866 0.3866 0.36 0.38 800
04/11/2013 0.4 0.4 0.38 0.3978 21,280
04/10/2013 0.42 0.44 0.38 0.39 26,204
04/09/2013 0.34 0.39 0.33 0.38 21,143
04/08/2013 0.37 0.41 0.35 0.39 41,532
04/05/2013 0.4 0.4 0.3499 0.35 50,984
04/04/2013 0.4 0.4 0.3405 0.35 85,465
04/03/2013 0.37 0.4 0.37 0.39 13,887
04/02/2013 0.44 0.44 0.3701 0.38 77,141
04/01/2013 0.4 0.44 0.3799 0.42 163,473
03/28/2013 0.41 0.42 0.38 0.39 70,103
03/27/2013 0.37 0.42 0.37 0.42 144,686
03/26/2013 0.4 0.4 0.38 0.39 86,706
03/25/2013 0.44 0.44 0.3901 0.42 172,992
03/22/2013 0.45 0.47 0.44 0.44 55,194
03/21/2013 0.5 0.5 0.4156 0.45 137,948
03/20/2013 0.5 0.548 0.452 0.46 187,168
03/19/2013 0.62 0.62 0.5 0.5 112,179
03/18/2013 0.62 0.63 0.6 0.6 58,825
03/15/2013 0.73 0.73 0.62 0.68 62,378
03/14/2013 0.76 0.76 0.7201 0.75 3,600
03/13/2013 0.75 0.78 0.75 0.78 2,400
03/12/2013 0.7791 0.7791 0.74 0.75 1,029
03/11/2013 0.78 0.8 0.78 0.78 7,569
03/08/2013 0.76 0.78 0.76 0.78 1,701
03/07/2013 0.76 0.78 0.76 0.77 4,100
03/06/2013 0.78 0.78 0.7404 0.76 1,247
03/05/2013 0.8 0.8 0.796 0.796 1,727
03/04/2013 0.8 0.82 0.79 0.82 1,000
03/01/2013 0.7983 0.8 0.7476 0.79 6,316
02/28/2013 0.7699 0.8199 0.7699 0.79 3,300
02/27/2013 0.78 0.78 0.7301 0.757 2,300
02/26/2013 0.75 0.83 0.75 0.8 17,877
02/25/2013 0.74 0.76 0.72 0.72 735
02/22/2013 0.78 0.8 0.76 0.76 3,896
02/21/2013 0.7592 0.7601 0.7592 0.7601 1,375
02/20/2013 0.76 0.76 0.75 0.75 20,494
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.