NYSE:IDN
Intellicheck Mobilisa, Inc Stock Price (Quote)
$3.31
+0.110 (+3.44%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.75 | $3.74 | Friday, 3rd May 2024 IDN stock ended at $3.31. This is 3.44% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.25% from a day low at $3.15 to a day high of $3.41. |
| 90 days | $1.67 | $4.25 | |
| 52 weeks | $1.56 | $4.25 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $2.68 | $2.74 | $2.53 | $2.61 | 24 927 |
| Jun 09, 2023 | $2.49 | $2.71 | $2.47 | $2.64 | 6 028 |
| Jun 08, 2023 | $2.83 | $2.83 | $2.50 | $2.50 | 71 562 |
| Jun 07, 2023 | $2.81 | $2.85 | $2.64 | $2.70 | 94 385 |
| Jun 06, 2023 | $2.81 | $2.87 | $2.66 | $2.84 | 76 880 |
| Jun 05, 2023 | $2.76 | $2.88 | $2.65 | $2.76 | 50 442 |
| Jun 02, 2023 | $2.62 | $2.85 | $2.60 | $2.76 | 173 942 |
| Jun 01, 2023 | $2.34 | $2.60 | $2.27 | $2.49 | 483 378 |
| May 31, 2023 | $2.70 | $2.69 | $2.33 | $2.35 | 192 877 |
| May 30, 2023 | $2.69 | $2.69 | $2.61 | $2.63 | 15 622 |
| May 26, 2023 | $2.55 | $2.69 | $2.57 | $2.63 | 15 001 |
| May 25, 2023 | $2.58 | $2.72 | $2.55 | $2.55 | 29 284 |
| May 24, 2023 | $2.41 | $2.54 | $2.40 | $2.51 | 25 446 |
| May 23, 2023 | $2.45 | $2.50 | $2.39 | $2.41 | 49 726 |
| May 22, 2023 | $2.44 | $2.49 | $2.35 | $2.41 | 38 877 |
| May 19, 2023 | $2.38 | $2.49 | $2.33 | $2.38 | 34 929 |
| May 18, 2023 | $2.29 | $2.38 | $2.26 | $2.34 | 7 525 |
| May 17, 2023 | $2.25 | $2.34 | $2.25 | $2.34 | 15 589 |
| May 16, 2023 | $2.32 | $2.35 | $2.25 | $2.34 | 22 177 |
| May 15, 2023 | $2.27 | $2.39 | $2.23 | $2.36 | 40 323 |
| May 12, 2023 | $2.22 | $2.30 | $2.20 | $2.26 | 9 974 |
| May 11, 2023 | $2.28 | $2.29 | $2.21 | $2.22 | 8 593 |
| May 10, 2023 | $2.30 | $2.36 | $2.15 | $2.27 | 73 767 |
| May 09, 2023 | $2.20 | $2.34 | $2.20 | $2.34 | 30 238 |
| May 08, 2023 | $2.30 | $2.34 | $2.19 | $2.22 | 11 188 |
