Intellicheck Mobilisa, Inc. Historical Stock Prices

IDN 
$0.95
*  
0.0499
4.99%
Get IDN Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading IDN now
Exchange: AMEX
Industry: Technology
Community Rating:
 
 
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-APR-2015 TO 28-JUL-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  1.03  1.06  0.95  0.95 18,521
07/28/2015 1.06 1.06 0.95 0.95 18,521
07/27/2015 1.07 1.07 0.95 0.9999 72,041
07/24/2015 1.16 1.16 0.98 0.99 42,313
07/23/2015 0.987 1.35 0.98 1.19 215,835
07/22/2015 1.02 1.02 0.91 0.94 66,622
07/21/2015 1.05 1.15 1.05 1.06 24,239
07/20/2015 1.15 1.15 1.0368 1.09 18,762
07/17/2015 1.25 1.25 1.08 1.18 44,503
07/16/2015 1.2601 1.2601 1.21 1.26 5,383
07/15/2015 1.23 1.29 1.23 1.26 11,153
07/14/2015 1.2218 1.2599 1.2218 1.25 5,565
07/13/2015 1.23 1.2301 1.21 1.23 7,763
07/10/2015 1.29 1.3199 1.21 1.24 15,333
07/09/2015 1.2803 1.29 1.2073 1.28 15,706
07/08/2015 1.27 1.34 1.23 1.25 33,448
07/07/2015 1.29 1.34 1.25 1.3 25,015
07/06/2015 1.3 1.3201 1.25 1.29 18,610
07/02/2015 1.28 1.35 1.27 1.35 18,822
07/01/2015 1.44 1.44 1.27 1.28 45,092
06/30/2015 1.401 1.44 1.38 1.38 13,528
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
*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?