Intellicheck Mobilisa, Inc. Historical Stock Prices

IDN 
$4.62
*  
0.20
4.15%
Get IDN Alerts
*Delayed - data as of Aug. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.81  4.88  4.61  4.62 55,856
08/19/2014 4.622 4.88 4.61 4.62 55,856
08/18/2014 5.11 5.15 4.76 4.82 59,814
08/15/2014 5.24 5.3999 5.15 5.16 25,529
08/14/2014 5.5 5.54 4.96 5.3399 66,421
08/13/2014 5.23 5.74 5.1 5.48 82,064
08/12/2014 5.56 6 5.12 5.28 38,303
08/11/2014 6.16 6.2392 5.536 5.6464 31,415
08/08/2014 6 6 5.7056 5.9528 18,885
08/07/2014 5.92 6 5.544 5.9664 15,679
08/06/2014 6 6.08 5.52 5.84 47,062
08/05/2014 5.6 5.7728 5.4808 5.544 25,292
08/04/2014 5.28 5.528 5.28 5.512 7,386
08/01/2014 5.52 5.52 5.2 5.2024 22,174
07/31/2014 5.76 5.76 5.056 5.36 20,324
07/30/2014 4.88 5.28 4.88 5.152 8,979
07/29/2014 4.8008 5.04 4.6488 4.8928 25,747
07/28/2014 5 5 4.8 4.88 11,632
07/25/2014 5.04 5.04 4.8928 5 12,052
07/24/2014 5.2 5.2 4.96 5.0336 20,721
07/23/2014 5.44 5.44 5.048 5.048 12,009
07/22/2014 5.44 5.44 5.2 5.2008 17,890
07/21/2014 5.2096 5.44 5.14 5.42 6,448
07/18/2014 5.28 5.52 5.28 5.2808 9,567
07/17/2014 5.032 5.6 4.9608 5.28 14,784
07/16/2014 5.12 5.12 4.9608 5.0264 12,435
07/15/2014 5.12 5.2 5.04 5.112 14,516
07/14/2014 5.36 5.36 5.0408 5.1248 28,287
07/11/2014 5.28 5.3592 5.104 5.3448 25,932
07/10/2014 5.224 5.4384 5.2208 5.248 33,287
07/09/2014 5.5232 5.7592 5.44 5.4584 15,688
07/08/2014 5.6968 5.7912 5.44 5.552 29,038
07/07/2014 6 6 5.6992 5.74 15,132
07/03/2014 6.08 6.08 5.68 5.92 14,923
07/02/2014 5.7728 6.008 5.6808 6.008 22,880
07/01/2014 5.84 5.912 5.76 5.8208 18,008
06/30/2014 6.2392 6.2392 5.84 5.84 12,180
06/27/2014 6.24 6.24 5.84 6.0848 8,785
06/26/2014 6.1568 6.1568 5.8016 6.0568 6,317
06/25/2014 6.24 6.2408 5.7592 5.9088 29,843
06/24/2014 5.92 6.42 5.92 6 66,570
06/23/2014 5.92 6.1592 5.92 5.92 10,045
06/20/2014 6.072 6.08 5.92 5.92 12,340
06/19/2014 6.0176 6.16 5.92 6.08 13,595
06/18/2014 6.32 6.5104 6.0136 6.196 13,340
06/17/2014 6.16 6.3976 6 6.116 17,763
06/16/2014 6 6.32 5.84 6.16 8,573
06/13/2014 6.08 6.2392 5.936 5.9608 22,522
06/12/2014 6.72 6.72 6 6 82,002
06/11/2014 5.82 5.9872 5.68 5.84 9,567
06/10/2014 6 6.0776 5.7368 5.824 22,357
06/09/2014 5.84 6.0496 5.84 6 14,579
06/06/2014 5.8664 6.0536 5.72 5.92 42,820
06/05/2014 6 6.08 5.7736 5.968 18,062
06/04/2014 5.76 6.0768 5.6408 5.84 43,279
06/03/2014 6 6.3032 5.688 5.76 50,226
06/02/2014 6.48 6.8 6 6.0088 101,841
05/30/2014 6.8 6.96 6.4136 6.488 41,612
05/29/2014 6.96 6.96 6.56 6.88 72,244
05/28/2014 6.48 6.48 6.104 6.48 46,327
05/27/2014 6.88 7.152 6.1088 6.3376 177,996
05/23/2014 7.36 8.24 6.4032 6.72 531,844
05/22/2014 6.88 6.96 6.42 6.7152 49,258
05/21/2014 6.4 7.04 6.0936 6.688 224,534
05/20/2014 6.56 6.56 5.8408 6.48 74,255
05/19/2014 5.84 6.4 5.3624 6.3464 109,034
05/16/2014 5.3104 5.6016 5.1992 5.5992 42,543
05/15/2014 5.2 5.392 4.96 5.392 41,317
05/14/2014 5.6 5.6 5.12 5.12 32,114
05/13/2014 4.88 5.52 4.5808 5.36 100,442
05/12/2014 6.32 6.6344 5.7008 5.76 239,103
05/09/2014 4.8 6.16 4.8 6.152 436,837
05/08/2014 4.96 5 4.64 4.64 31,240
05/07/2014 5.04 5.1192 4.9064 4.956 32,256
05/06/2014 5.12 5.12 4.8824 5.0392 21,221
05/05/2014 5.2264 5.2648 4.88 5.12 38,893
05/02/2014 5.5152 5.5584 5.2008 5.28 30,752
05/01/2014 5.2008 5.5208 5.2008 5.44 52,939
04/30/2014 5.3856 5.5832 5.2 5.44 35,207
04/29/2014 5.292 5.6 5.2808 5.432 31,254
04/28/2014 5.6 5.8392 5.2944 5.52 51,198
04/25/2014 5.76 6.08 5.52 5.6 48,636
04/24/2014 5.84 6.3144 5.52 5.92 25,010
04/23/2014 6.08 6.24 5.6 5.76 60,945
04/22/2014 5.6 6.236 5.6 6.08 65,604
04/21/2014 5.28 5.6616 5.248 5.6088 66,663
04/17/2014 5.84 5.84 5.2 5.3024 48,178
04/16/2014 5.384 5.7576 5.36 5.6608 55,557
04/15/2014 5.6 5.784 5.04 5.384 122,358
04/14/2014 6.0792 6.08 5.6 5.6016 82,191
04/11/2014 6.016 6.32 5.92 5.92 86,193
04/10/2014 6.4 6.72 6 6.02 119,774
04/09/2014 6.4 6.48 6.24 6.376 41,344
04/08/2014 6.56 6.56 6.16 6.24 58,479
04/07/2014 6.4 6.64 6.1248 6.32 150,733
04/04/2014 6.396 6.4304 6.0008 6.2 336,553
04/03/2014 7.2 7.28 6.64 6.66 112,436
04/02/2014 7.84 8.08 7.12 7.2896 126,629
04/01/2014 8.32 8.32 7.5208 7.76 239,511
03/31/2014 7.92 7.92 6.4008 7.36 175,083
03/28/2014 7.28 7.52 7.1208 7.228 98,229
03/27/2014 7.44 7.68 7.04 7.12 167,829
03/26/2014 8.72 8.96 7.2 7.4216 543,277
03/25/2014 9.44 10.88 8.48 8.8 1,139,385
03/24/2014 10.24 14.32 9.68 13.04 2,782,766
03/21/2014 8.8 9.84 8.8 9.04 159,648
03/20/2014 9.6 9.6 8.64 8.8 199,230
03/19/2014 8.72 9.84 8.24 9.68 339,268
03/18/2014 8.24 9.04 8 8.16 109,383
03/17/2014 7.3912 8.32 7.0688 7.9968 102,137
03/14/2014 7.2 7.5968 6.9064 7.3912 41,373
03/13/2014 7.6 7.6 6.96 7.4032 90,734
03/12/2014 8.4 8.4 7.28 7.5992 119,643
03/11/2014 8 8.48 7.84 8.32 98,856
03/10/2014 8.4 8.88 8 8.32 103,053
03/07/2014 8.88 8.96 7.2 8.08 233,836
03/06/2014 7.84 8.64 7.6008 8.4 295,554
03/05/2014 6.72 7.52 6.6416 7.496 129,102
03/04/2014 6.144 6.7888 6.0392 6.5112 161,112
03/03/2014 6.392 6.392 5.7048 5.7816 67,277
02/28/2014 6.24 6.32 5.7808 6.08 41,584
02/27/2014 6 6 5.76 5.8456 29,960
02/26/2014 6.16 6.48 5.7056 6.08 80,983
02/25/2014 6.24 6.8 5.8208 6.236 126,485
02/24/2014 6.8 8.08 5.6 6.08 709,500
02/21/2014 5.5 7.04 4.8808 6.4008 441,626
02/20/2014 5.36 5.7576 5.3 5.3 40,677
02/19/2014 5.76 5.76 5.2792 5.4752 35,773
02/18/2014 6 6 5.2 5.36 57,088
02/14/2014 5.2 5.984 5.2 5.7648 128,409
02/13/2014 4.96 5.588 4.96 5.2 80,760
02/12/2014 4.88 5.6 4.5008 5.36 132,783
02/11/2014 5.9992 6.392 5.0584 5.1472 438,228
02/10/2014 4.312 5.5992 4.312 5.44 647,190
02/07/2014 3.6 4.08 3.6 4.076 152,264
02/06/2014 3.46 3.68 3.448 3.5464 36,898
02/05/2014 3.616 3.6784 3.3768 3.464 62,423
02/04/2014 3.36 3.824 3.36 3.4096 40,003
02/03/2014 4.06 4.06 3.36 3.5544 83,156
01/31/2014 3.8384 3.9432 3.608 3.84 47,435
01/30/2014 3.8448 4 3.7608 3.8 21,132
01/29/2014 3.992 4.224 3.84 3.856 39,682
01/28/2014 3.68 4.24 3.608 4.0456 150,117
01/27/2014 3.76 3.92 3.6 3.6 45,846
01/24/2014 4.0792 4.08 3.7 3.92 80,225
01/23/2014 4.24 4.24 3.944 4.06 73,457
01/22/2014 4.24 4.32 4.0808 4.1672 50,578
01/21/2014 4.312 4.3288 4.08 4.0888 49,188
01/17/2014 4.16 4.312 4.008 4.1 28,327
01/16/2014 4.4 4.4 4 4.08 65,340
01/15/2014 4.256 4.4 4.016 4.2128 197,960
01/14/2014 4 4.28 3.7816 4.0512 224,341
01/13/2014 3.8 4.1792 3.68 3.9976 107,425
01/10/2014 3.68 3.76 3.6 3.616 68,630
01/09/2014 3.6 3.76 3.472 3.6 305,608
01/08/2014 4.64 4.64 3.9272 4 17,944
01/07/2014 3.84 5.3984 3.6408 4.48 40,378
01/06/2014 4.08 4.16 3.7008 3.856 5,976
01/03/2014 4.4 4.4 3.96 4.0136 8,055
01/02/2014 4.16 4.4 3.96 4.3864 3,353
12/31/2013 4.32 4.4 3.96 4 7,947
12/30/2013 4.16 4.24 4.0016 4.0808 14,206
12/27/2013 4.32 4.4112 4.0856 4.32 4,247
12/26/2013 4.3856 4.64 4.0808 4.16 6,866
12/24/2013 4.084 4.48 4.084 4.3768 1,250
12/23/2013 4.4 4.4 4.0096 4.32 5,434
12/20/2013 3.6 4.48 3.6 4.32 32,939
12/19/2013 4.68 4.7192 3.4568 3.6008 56,098
12/18/2013 4.824 4.824 4.1064 4.5512 11,628
12/17/2013 5.12 5.12 4.64 4.72 7,672
12/16/2013 4.72 5.12 4.4992 4.8792 5,386
12/13/2013 4.64 4.88 4.64 4.7608 5,063
12/12/2013 4.64 4.8 4.48 4.648 4,441
12/11/2013 4.64 4.8 4.64 4.72 2,959
12/10/2013 4.8 4.9584 4.64 4.8 12,332
12/09/2013 5 5 4.8 4.8 3,338
12/06/2013 5.04 5.04 4.568 4.88 9,040
12/05/2013 5.36 5.36 4.72 4.896 16,276
12/04/2013 5.52 5.52 5.2 5.44 7,638
12/03/2013 5.76 5.76 5.2184 5.4696 2,154
12/02/2013 5.44 5.92 5.36 5.616 8,062
11/29/2013 5.44 5.44 5.2 5.2816 723
11/27/2013 5.2 5.44 5.2 5.4384 6,718
11/26/2013 5.12 5.44 5.12 5.36 4,325
11/25/2013 5.2 5.36 4.8008 4.88 6,295
11/22/2013 4.88 5.04 4.88 5.04 3,388
11/21/2013 4.88 5.1112 4.8 4.9736 3,584
11/20/2013 5.28 5.28 4.8408 4.88 3,997
11/19/2013 5.44 5.44 5.04 5.04 2,523
11/18/2013 5.36 5.36 4.96 5.0808 7,673
11/15/2013 5.44 5.5992 5.2256 5.2256 9,729
11/14/2013 5.6 5.8864 5.4648 5.76 12,148
11/13/2013 5.44 6.08 5.44 6.08 10,389
11/12/2013 6.24 6.24 5.368 5.368 31,731
11/11/2013 4.64 5.6 4.64 5.5688 52,548
11/08/2013 4.0752 4.96 3.96 4.96 102,036
11/07/2013 3.9208 4.0744 3.92 4.0032 1,332
11/06/2013 4.32 4.32 4.0816 4.16 12,962
11/05/2013 3.92 4.32 3.7776 3.864 30,989
11/04/2013 3.76 3.92 3.5912 3.5912 5,978
11/01/2013 3.5208 3.8408 3.52 3.568 6,159
10/31/2013 3.96 3.96 3.6 3.6 5,012
10/30/2013 3.9192 4.08 3.7048 3.84 3,265
10/29/2013 3.8592 4.16 3.7 3.86 9,424
10/28/2013 3.984 4.16 3.7216 3.76 5,268
10/25/2013 3.92 4.02 3.7 4.02 3,392
10/24/2013 3.72 3.8928 3.6808 3.76 1,338
10/23/2013 3.84 3.848 3.68 3.7 6,252
10/22/2013 4.08 4.08 3.7608 3.7608 9,493
10/21/2013 4.264 4.32 3.9992 4 14,518
10/18/2013 4.088 4.8 4.0808 4.256 37,899
10/17/2013 4.16 4.2376 3.92 3.92 9,755
10/16/2013 4.3192 4.3192 3.92 3.92 872
10/15/2013 4.16 4.3056 4 4.3056 2,933
10/14/2013 4.48 4.48 4.2248 4.32 3,100
10/11/2013 4.4008 4.4696 4.08 4.24 2,645
10/10/2013 4.32 4.32 3.84 4 2,374
10/09/2013 4 4.48 3.6 3.84 11,287
10/08/2013 3.744 3.9184 3.376 3.76 5,148
10/07/2013 3.92 3.92 3.6 3.76 5,238
10/04/2013 3.7024 3.932 3.2 3.56 18,694
10/03/2013 4.64 4.64 3.64 4.0016 12,089
10/02/2013 4.64 4.648 4.4 4.4 2,913
10/01/2013 4.8792 4.8792 4.4 4.6416 1,171
09/30/2013 4.08 4.744 4.0208 4.744 2,688
09/27/2013 4.8 4.8 4.5616 4.72 997
09/26/2013 4.648 4.844 4.48 4.496 2,846
09/25/2013 4.8 4.8032 4.4024 4.56 970
09/24/2013 4.8 4.8792 4.8 4.8 1,705
09/23/2013 4.9624 4.9624 4.6416 4.88 5,979
09/20/2013 5.4216 5.4216 4.88 4.88 4,042
09/19/2013 5.2 5.256 4.88 5.12 1,783
09/18/2013 4.32 4.96 4.296 4.96 10,421
09/17/2013 4.28 4.5192 4 4.08 3,629
09/16/2013 4.48 4.48 3.808 4.304 8,262
09/13/2013 4.56 4.64 4.4 4.416 2,332
09/12/2013 4.8 4.8 4.48 4.6752 625
09/11/2013 4.4 4.8 3.36 4.72 4,608
09/10/2013 4.64 5.0656 4.32 4.4008 3,413
09/09/2013 4.452 4.8088 4.2752 4.4392 2,638
09/06/2013 4.72 4.72 4.328 4.4008 3,442
09/05/2013 4.32 4.944 4.32 4.944 622
09/04/2013 4.48 4.636 4.48 4.496 881
09/03/2013 5.12 5.12 4.4 4.48 1,589
08/30/2013 4.84 4.84 4.32 4.72 4,028
08/29/2013 5.2 5.2 4.8 4.9344 1,528
08/28/2013 5.2 5.2792 5.2 5.2 538
08/27/2013 4.8 5.2 4.8 5.04 4,307
08/26/2013 5.04 5.2 4.4888 4.576 2,525
08/23/2013 5.04 5.104 4.6944 4.8 2,116
08/22/2013 5.52 5.52 5.12 5.2 1,433
08/21/2013 5.6 5.6 5.2 5.228 1,877
08/20/2013 5.44 5.5992 4.88 5.36 1,677
08/19/2013 5.36 5.44 5.0904 5.2 2,749
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.

Research Brokers before you trade

Want to trade FX?