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 |
| 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 |
| Mar 19, 2024 | $1.84 | $1.86 | $1.77 | $1.77 | 21 921 |
| Mar 18, 2024 | $1.83 | $1.84 | $1.78 | $1.79 | 55 772 |
| Mar 15, 2024 | $1.75 | $1.84 | $1.73 | $1.81 | 31 822 |
| Mar 14, 2024 | $1.82 | $1.82 | $1.72 | $1.74 | 18 115 |
| Mar 13, 2024 | $1.80 | $1.83 | $1.80 | $1.82 | 35 578 |
| Mar 12, 2024 | $1.82 | $1.82 | $1.79 | $1.80 | 13 526 |
| Mar 11, 2024 | $1.73 | $1.84 | $1.73 | $1.80 | 53 498 |
| Mar 08, 2024 | $1.80 | $1.80 | $1.73 | $1.75 | 14 793 |
| Mar 07, 2024 | $1.81 | $1.84 | $1.72 | $1.81 | 35 764 |
| Mar 06, 2024 | $1.85 | $1.85 | $1.78 | $1.82 | 30 920 |
| Mar 05, 2024 | $1.71 | $1.82 | $1.71 | $1.80 | 17 774 |
| Mar 04, 2024 | $1.74 | $1.80 | $1.71 | $1.72 | 8 816 |
| Mar 01, 2024 | $1.74 | $1.78 | $1.73 | $1.73 | 7 056 |
| Feb 29, 2024 | $1.71 | $1.77 | $1.70 | $1.71 | 21 640 |
| Feb 28, 2024 | $1.75 | $1.78 | $1.72 | $1.77 | 4 457 |
| Feb 27, 2024 | $1.71 | $1.80 | $1.68 | $1.73 | 19 488 |
| Feb 26, 2024 | $1.78 | $1.80 | $1.67 | $1.71 | 13 500 |
| Feb 23, 2024 | $1.73 | $1.78 | $1.72 | $1.77 | 19 842 |
