Intellicheck Mobilisa, Inc. Common Stock Historical Stock Prices

IDN 
$1.98
*  
0.05
2.59%
Get IDN Alerts
*Delayed - data as of Apr. 29, 2016 14:26 ET  -  Find a broker to begin trading IDN now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    IDN Real Time
 
 
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 28-JAN-2016 TO 28-APR-2016

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.
14:26 1.98 2.02 1.95 1.98 25,993
04/28/2016 1.96 2.03 1.9 1.93 16,573
04/27/2016 2.04 2.07 1.95 1.96 55,688
04/26/2016 1.82 2.2 1.82 2 345,900
04/25/2016 1.88 1.88 1.81 1.84 40,427
04/22/2016 1.75 1.89 1.75 1.87 33,761
04/21/2016 1.9 1.94 1.73 1.75 24,688
04/20/2016 1.9 1.98 1.9 1.9 92,107
04/19/2016 1.763 1.99 1.763 1.91 137,886
04/18/2016 1.7 1.895 1.6999 1.76 124,594
04/15/2016 1.67 1.7 1.65 1.7 38,567
04/14/2016 1.62 1.68 1.62 1.65 18,850
04/13/2016 1.55 1.7 1.53 1.62 35,064
04/12/2016 1.53 1.59 1.53 1.59 3,231
04/11/2016 1.56 1.71 1.5 1.56 8,463
04/08/2016 1.63 1.65 1.53 1.6 27,230
04/07/2016 1.51 1.72 1.51 1.61 24,445
04/06/2016 1.7311 1.7311 1.5 1.5089 75,171
04/05/2016 1.65 1.75 1.65 1.67 67,139
04/04/2016 1.5604 1.95 1.5604 1.62 184,625
04/01/2016 1.63 1.65 1.5382 1.57 58,887
03/31/2016 1.55 1.64 1.45 1.6 91,024
03/30/2016 1.5 1.54 1.49 1.54 25,966
03/29/2016 1.34 1.5 1.3201 1.47 80,150
03/28/2016 1.21 1.33 1.21 1.33 22,851
03/24/2016 1.22 1.29 1.14 1.29 33,894
03/23/2016 1.3 1.3122 1.15 1.23 79,940
03/22/2016 1.4 1.4399 1.24 1.3 29,199
03/21/2016 1.42 1.44 1.4 1.4 53,839
03/18/2016 1.46 1.49 1.44 1.44 23,083
03/17/2016 1.4 1.5032 1.4 1.46 69,457
03/16/2016 1.3614 1.43 1.3614 1.42 4,678
03/15/2016 1.27 1.38 1.27 1.36 22,245
03/14/2016 1.39 1.39 1.29 1.3 23,377
03/11/2016 1.39 1.46 1.31 1.31 33,752
03/10/2016 1.25 1.38 1.25 1.37 77,391
03/09/2016 1.23 1.28 1.18 1.25 34,912
03/08/2016 1.23 1.25 1.19 1.19 57,208
03/07/2016 1.15 1.39 1.1 1.18 84,600
03/04/2016 1.19 1.2 1.15 1.16 53,780
03/03/2016 1.16 1.17 1.1 1.16 14,924
03/02/2016 1.1 1.18 1.1 1.13 45,522
03/01/2016 0.9243 1.105 0.9243 1.05 20,543
02/29/2016 0.95 1 0.93 0.96 23,814
02/26/2016 0.92 1.02 0.92 1 15,589
02/25/2016 1.01 1.04 0.99 1.01 17,706
02/24/2016 0.98 1.0295 0.91 1.0103 19,191
02/23/2016 1 1.05 0.96 0.98 30,895
02/22/2016 0.9849 1.04 0.9849 1.02 23,147
02/19/2016 0.96 1.0446 0.9599 0.965 32,947
02/18/2016 0.96 0.9989 0.96 0.99 10,895
02/17/2016 0.97 1 0.964 0.99 19,960
02/16/2016 0.952 1 0.91 0.99 3,606
02/12/2016 0.95 1 0.876 0.95 37,412
02/11/2016 0.82 1 0.82 0.9 38,533
02/10/2016 0.9715 0.9878 0.84 0.85 24,723
02/09/2016 0.994 0.995 0.94 0.94 3,616
02/08/2016 0.96 1.01 0.95 0.99 33,919
02/05/2016 1.03 1.03 0.98 0.98 3,263
02/04/2016 1.0412 1.0412 1.006 1.02 6,598
02/03/2016 1.01 1.09 0.98 0.99 4,583
02/02/2016 1.02 1.04 1.02 1.03 17,031
02/01/2016 1 1.07 0.952 1.04 49,204
01/29/2016 1.002 1.07 1 1 17,922
01/28/2016 1.02 1.0526 1 1.02 17,536
*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?