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 |
| Aug 23, 2023 | $2.50 | $2.54 | $2.50 | $2.52 | 16 923 |
| Aug 22, 2023 | $2.52 | $2.54 | $2.52 | $2.52 | 49 773 |
| Aug 21, 2023 | $2.54 | $2.57 | $2.48 | $2.51 | 28 027 |
| Aug 18, 2023 | $2.47 | $2.57 | $2.47 | $2.53 | 20 532 |
| Aug 17, 2023 | $2.46 | $2.52 | $2.44 | $2.50 | 37 128 |
| Aug 16, 2023 | $2.50 | $2.53 | $2.36 | $2.44 | 141 893 |
| Aug 15, 2023 | $2.60 | $2.61 | $2.41 | $2.51 | 140 311 |
| Aug 14, 2023 | $2.61 | $2.63 | $2.58 | $2.58 | 69 581 |
| Aug 11, 2023 | $2.69 | $2.70 | $2.57 | $2.57 | 54 198 |
| Aug 10, 2023 | $2.66 | $2.73 | $2.60 | $2.65 | 103 085 |
| Aug 09, 2023 | $2.65 | $2.74 | $2.55 | $2.67 | 48 508 |
| Aug 08, 2023 | $2.56 | $2.66 | $2.56 | $2.60 | 32 006 |
| Aug 07, 2023 | $2.63 | $2.67 | $2.63 | $2.65 | 10 751 |
| Aug 04, 2023 | $2.52 | $2.66 | $2.50 | $2.63 | 76 971 |
| Aug 03, 2023 | $2.47 | $2.58 | $2.47 | $2.50 | 26 502 |
| Aug 02, 2023 | $2.59 | $2.59 | $2.52 | $2.57 | 4 698 |
| Aug 01, 2023 | $2.56 | $2.62 | $2.50 | $2.61 | 7 638 |
| Jul 31, 2023 | $2.68 | $2.73 | $2.53 | $2.58 | 23 188 |
| Jul 28, 2023 | $2.54 | $2.63 | $2.52 | $2.61 | 17 400 |
| Jul 27, 2023 | $2.52 | $2.57 | $2.50 | $2.57 | 15 549 |
| Jul 26, 2023 | $2.45 | $2.50 | $2.41 | $2.47 | 24 322 |
| Jul 25, 2023 | $2.48 | $2.53 | $2.42 | $2.42 | 6 459 |
| Jul 24, 2023 | $2.57 | $2.60 | $2.47 | $2.50 | 28 775 |
| Jul 21, 2023 | $2.59 | $2.63 | $2.55 | $2.56 | 12 022 |
| Jul 20, 2023 | $2.62 | $2.66 | $2.59 | $2.59 | 12 992 |
