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 |
| Jan 17, 2024 | $1.84 | $1.84 | $1.80 | $1.82 | 10 845 |
| Jan 16, 2024 | $1.79 | $1.85 | $1.79 | $1.83 | 18 507 |
| Jan 12, 2024 | $1.75 | $1.80 | $1.75 | $1.79 | 17 769 |
| Jan 11, 2024 | $1.77 | $1.78 | $1.75 | $1.75 | 4 307 |
| Jan 10, 2024 | $1.75 | $1.79 | $1.75 | $1.79 | 7 603 |
| Jan 09, 2024 | $1.70 | $1.73 | $1.66 | $1.73 | 37 249 |
| Jan 08, 2024 | $1.68 | $1.71 | $1.66 | $1.71 | 26 693 |
| Jan 05, 2024 | $1.68 | $1.72 | $1.65 | $1.67 | 34 913 |
| Jan 04, 2024 | $1.75 | $1.76 | $1.66 | $1.68 | 43 544 |
| Jan 03, 2024 | $1.72 | $1.75 | $1.67 | $1.70 | 101 152 |
| Jan 02, 2024 | $1.84 | $1.91 | $1.77 | $1.78 | 63 623 |
| Dec 29, 2023 | $1.79 | $1.94 | $1.79 | $1.90 | 38 943 |
| Dec 28, 2023 | $1.71 | $1.87 | $1.71 | $1.81 | 39 276 |
| Dec 27, 2023 | $1.86 | $1.99 | $1.72 | $1.73 | 196 724 |
| Dec 26, 2023 | $1.91 | $1.94 | $1.76 | $1.89 | 41 356 |
| Dec 22, 2023 | $1.94 | $1.97 | $1.84 | $1.93 | 16 987 |
| Dec 21, 2023 | $1.92 | $2.07 | $1.92 | $1.94 | 39 446 |
| Dec 20, 2023 | $1.97 | $2.02 | $1.87 | $1.99 | 28 939 |
| Dec 19, 2023 | $2.01 | $2.03 | $1.91 | $1.96 | 52 348 |
| Dec 18, 2023 | $2.02 | $2.05 | $1.95 | $1.95 | 29 625 |
| Dec 15, 2023 | $1.92 | $2.08 | $1.85 | $2.05 | 61 330 |
| Dec 14, 2023 | $1.71 | $1.92 | $1.71 | $1.90 | 113 516 |
| Dec 13, 2023 | $1.71 | $1.81 | $1.69 | $1.71 | 65 694 |
| Dec 12, 2023 | $1.78 | $1.81 | $1.68 | $1.70 | 89 343 |
| Dec 11, 2023 | $1.76 | $1.81 | $1.73 | $1.76 | 33 207 |
