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 |
| Feb 22, 2024 | $1.80 | $1.80 | $1.70 | $1.75 | 28 529 |
| Feb 21, 2024 | $1.80 | $1.82 | $1.76 | $1.79 | 2 911 |
| Feb 20, 2024 | $1.84 | $1.84 | $1.75 | $1.83 | 13 485 |
| Feb 16, 2024 | $1.84 | $1.85 | $1.81 | $1.84 | 7 039 |
| Feb 15, 2024 | $1.85 | $1.98 | $1.85 | $1.87 | 24 345 |
| Feb 14, 2024 | $1.80 | $1.90 | $1.80 | $1.87 | 12 017 |
| Feb 13, 2024 | $1.70 | $1.84 | $1.70 | $1.83 | 37 908 |
| Feb 12, 2024 | $1.82 | $1.86 | $1.80 | $1.82 | 38 682 |
| Feb 09, 2024 | $1.77 | $1.84 | $1.73 | $1.84 | 31 102 |
| Feb 08, 2024 | $1.74 | $1.78 | $1.73 | $1.78 | 16 486 |
| Feb 07, 2024 | $1.71 | $1.77 | $1.71 | $1.76 | 14 385 |
| Feb 06, 2024 | $1.70 | $1.74 | $1.70 | $1.74 | 10 655 |
| Feb 05, 2024 | $1.73 | $1.73 | $1.71 | $1.71 | 11 579 |
| Feb 02, 2024 | $1.76 | $1.78 | $1.73 | $1.74 | 18 231 |
| Feb 01, 2024 | $1.71 | $1.77 | $1.71 | $1.74 | 10 966 |
| Jan 31, 2024 | $1.75 | $1.76 | $1.71 | $1.71 | 10 195 |
| Jan 30, 2024 | $1.79 | $1.82 | $1.75 | $1.77 | 5 047 |
| Jan 29, 2024 | $1.74 | $1.78 | $1.74 | $1.78 | 8 944 |
| Jan 26, 2024 | $1.83 | $1.84 | $1.76 | $1.76 | 22 950 |
| Jan 25, 2024 | $1.83 | $1.84 | $1.82 | $1.83 | 11 507 |
| Jan 24, 2024 | $1.85 | $1.87 | $1.80 | $1.85 | 31 972 |
| Jan 23, 2024 | $1.85 | $1.88 | $1.70 | $1.84 | 23 756 |
| Jan 22, 2024 | $1.84 | $1.87 | $1.83 | $1.85 | 13 015 |
| Jan 19, 2024 | $1.86 | $1.86 | $1.80 | $1.84 | 20 508 |
| Jan 18, 2024 | $1.83 | $1.86 | $1.78 | $1.84 | 9 679 |
