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 11, 2016 | $1.39 | $1.46 | $1.31 | $1.31 | 33 752 |
| Mar 10, 2016 | $1.25 | $1.38 | $1.25 | $1.37 | 77 391 |
| Mar 09, 2016 | $1.23 | $1.28 | $1.18 | $1.25 | 34 912 |
| Mar 08, 2016 | $1.23 | $1.25 | $1.19 | $1.19 | 57 208 |
| Mar 07, 2016 | $1.15 | $1.39 | $1.10 | $1.18 | 84 600 |
| Mar 04, 2016 | $1.19 | $1.20 | $1.15 | $1.16 | 53 780 |
| Mar 03, 2016 | $1.16 | $1.17 | $1.10 | $1.16 | 14 924 |
| Mar 02, 2016 | $1.10 | $1.18 | $1.10 | $1.13 | 45 522 |
| Mar 01, 2016 | $0.92 | $1.11 | $0.92 | $1.05 | 20 543 |
| Feb 29, 2016 | $0.95 | $1.00 | $0.93 | $0.96 | 23 814 |
| Feb 26, 2016 | $0.92 | $1.02 | $0.92 | $1.00 | 15 589 |
| Feb 25, 2016 | $1.01 | $1.04 | $0.99 | $1.01 | 17 706 |
| Feb 24, 2016 | $0.98 | $1.03 | $0.91 | $1.01 | 19 191 |
| Feb 23, 2016 | $1.00 | $1.05 | $0.96 | $0.98 | 30 895 |
| Feb 22, 2016 | $0.98 | $1.04 | $0.98 | $1.02 | 23 147 |
| Feb 19, 2016 | $0.96 | $1.04 | $0.96 | $0.97 | 32 947 |
| Feb 18, 2016 | $0.96 | $1.00 | $0.96 | $0.99 | 10 895 |
| Feb 17, 2016 | $0.97 | $1.00 | $0.96 | $0.99 | 19 960 |
| Feb 16, 2016 | $0.95 | $1.00 | $0.91 | $0.99 | 3 606 |
| Feb 12, 2016 | $0.95 | $1.00 | $0.88 | $0.95 | 37 412 |
| Feb 11, 2016 | $0.82 | $1.00 | $0.82 | $0.90 | 38 533 |
| Feb 10, 2016 | $0.97 | $0.99 | $0.84 | $0.85 | 24 723 |
| Feb 09, 2016 | $0.99 | $1.00 | $0.94 | $0.94 | 3 616 |
| Feb 08, 2016 | $0.96 | $1.01 | $0.95 | $0.99 | 33 919 |
| Feb 05, 2016 | $1.03 | $1.03 | $0.98 | $0.98 | 3 263 |
