NYSE:IDN
Intellicheck Mobilisa, Inc Stock Price (Quote)
$3.18
+0.0200 (+0.633%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.75 | $4.25 | Wednesday, 24th Apr 2024 IDN stock ended at $3.18. This is 0.633% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.22% from a day low at $3.11 to a day high of $3.21. |
| 90 days | $1.67 | $4.25 | |
| 52 weeks | $1.56 | $4.25 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $3.19 | $3.21 | $3.11 | $3.18 | 13 400 |
| Apr 23, 2024 | $3.07 | $3.27 | $3.00 | $3.16 | 90 128 |
| Apr 22, 2024 | $2.95 | $3.10 | $2.86 | $3.07 | 112 182 |
| Apr 19, 2024 | $2.75 | $2.99 | $2.75 | $2.92 | 99 367 |
| Apr 18, 2024 | $3.14 | $3.17 | $2.76 | $2.80 | 197 606 |
| Apr 17, 2024 | $3.49 | $3.65 | $3.08 | $3.16 | 160 061 |
| Apr 16, 2024 | $3.42 | $3.54 | $3.35 | $3.46 | 68 877 |
| Apr 15, 2024 | $3.40 | $3.50 | $3.32 | $3.46 | 91 895 |
| Apr 12, 2024 | $3.40 | $3.58 | $3.35 | $3.42 | 167 175 |
| Apr 11, 2024 | $3.39 | $3.46 | $3.25 | $3.43 | 114 964 |
| Apr 10, 2024 | $3.35 | $3.53 | $3.32 | $3.40 | 348 406 |
| Apr 09, 2024 | $3.57 | $3.66 | $3.45 | $3.54 | 63 935 |
| Apr 08, 2024 | $3.50 | $3.74 | $3.37 | $3.48 | 158 502 |
| Apr 05, 2024 | $3.39 | $3.62 | $3.27 | $3.48 | 252 740 |
| Apr 04, 2024 | $3.41 | $3.54 | $3.32 | $3.37 | 216 746 |
| Apr 03, 2024 | $3.46 | $3.48 | $3.25 | $3.40 | 109 986 |
| Apr 02, 2024 | $3.13 | $3.54 | $3.13 | $3.48 | 153 033 |
| Apr 01, 2024 | $3.43 | $3.45 | $3.07 | $3.28 | 375 997 |
| Mar 28, 2024 | $3.59 | $3.60 | $3.42 | $3.48 | 218 468 |
| Mar 27, 2024 | $3.51 | $3.65 | $3.41 | $3.53 | 362 426 |
| Mar 26, 2024 | $3.75 | $3.93 | $3.41 | $3.49 | 1 142 868 |
| Mar 25, 2024 | $3.31 | $4.25 | $3.12 | $3.92 | 11 901 222 |
| Mar 22, 2024 | $2.05 | $3.18 | $2.02 | $3.06 | 13 522 493 |
| Mar 21, 2024 | $1.77 | $1.86 | $1.75 | $1.75 | 85 241 |
| Mar 20, 2024 | $1.76 | $1.84 | $1.76 | $1.79 | 17 099 |
