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 |
| Sep 28, 2023 | $2.38 | $2.38 | $2.24 | $2.24 | 37 774 |
| Sep 27, 2023 | $2.38 | $2.39 | $2.31 | $2.36 | 17 867 |
| Sep 26, 2023 | $2.39 | $2.39 | $2.31 | $2.32 | 25 712 |
| Sep 25, 2023 | $2.40 | $2.41 | $2.36 | $2.36 | 27 279 |
| Sep 22, 2023 | $2.44 | $2.44 | $2.40 | $2.41 | 12 346 |
| Sep 21, 2023 | $2.46 | $2.46 | $2.40 | $2.42 | 6 282 |
| Sep 20, 2023 | $2.48 | $2.48 | $2.43 | $2.43 | 20 203 |
| Sep 19, 2023 | $2.46 | $2.47 | $2.40 | $2.47 | 8 803 |
| Sep 18, 2023 | $2.41 | $2.48 | $2.41 | $2.45 | 28 137 |
| Sep 15, 2023 | $2.45 | $2.46 | $2.43 | $2.43 | 22 135 |
| Sep 14, 2023 | $2.44 | $2.50 | $2.43 | $2.48 | 33 152 |
| Sep 13, 2023 | $2.44 | $2.52 | $2.43 | $2.43 | 22 474 |
| Sep 12, 2023 | $2.53 | $2.54 | $2.46 | $2.46 | 13 796 |
| Sep 11, 2023 | $2.52 | $2.63 | $2.47 | $2.49 | 67 458 |
| Sep 08, 2023 | $2.53 | $2.59 | $2.53 | $2.57 | 9 272 |
| Sep 07, 2023 | $2.64 | $2.65 | $2.51 | $2.53 | 15 653 |
| Sep 06, 2023 | $2.73 | $2.73 | $2.65 | $2.65 | 34 671 |
| Sep 05, 2023 | $2.72 | $2.74 | $2.65 | $2.73 | 31 766 |
| Sep 01, 2023 | $2.64 | $2.73 | $2.60 | $2.70 | 69 450 |
| Aug 31, 2023 | $2.61 | $2.65 | $2.55 | $2.60 | 47 386 |
| Aug 30, 2023 | $2.60 | $2.64 | $2.50 | $2.58 | 44 747 |
| Aug 29, 2023 | $2.53 | $2.59 | $2.53 | $2.58 | 56 654 |
| Aug 28, 2023 | $2.51 | $2.59 | $2.50 | $2.50 | 64 828 |
| Aug 25, 2023 | $2.49 | $2.55 | $2.42 | $2.50 | 46 041 |
| Aug 24, 2023 | $2.55 | $2.57 | $2.49 | $2.52 | 52 834 |
