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 04, 2016 | $1.04 | $1.04 | $1.01 | $1.02 | 6 598 |
| Feb 03, 2016 | $1.01 | $1.09 | $0.98 | $0.99 | 4 583 |
| Feb 02, 2016 | $1.02 | $1.04 | $1.02 | $1.03 | 17 031 |
| Feb 01, 2016 | $1.00 | $1.07 | $0.95 | $1.04 | 49 204 |
| Jan 29, 2016 | $1.00 | $1.07 | $1.00 | $1.00 | 17 922 |
| Jan 28, 2016 | $1.02 | $1.05 | $1.00 | $1.02 | 17 536 |
| Jan 27, 2016 | $1.00 | $1.03 | $1.00 | $1.01 | 8 417 |
| Jan 26, 2016 | $1.05 | $1.07 | $1.02 | $1.03 | 13 426 |
| Jan 25, 2016 | $1.08 | $1.10 | $1.05 | $1.05 | 8 968 |
| Jan 22, 2016 | $1.15 | $1.16 | $1.11 | $1.11 | 17 637 |
| Jan 21, 2016 | $1.09 | $1.15 | $1.08 | $1.15 | 11 235 |
| Jan 20, 2016 | $1.02 | $1.09 | $1.00 | $1.09 | 30 431 |
| Jan 19, 2016 | $1.05 | $1.09 | $1.05 | $1.08 | 11 426 |
| Jan 15, 2016 | $1.08 | $1.09 | $1.05 | $1.05 | 34 706 |
| Jan 14, 2016 | $1.11 | $1.14 | $1.10 | $1.11 | 5 330 |
| Jan 13, 2016 | $1.16 | $1.16 | $1.09 | $1.09 | 9 130 |
| Jan 12, 2016 | $1.10 | $1.19 | $1.07 | $1.19 | 54 342 |
| Jan 11, 2016 | $1.10 | $1.21 | $1.10 | $1.13 | 21 690 |
| Jan 08, 2016 | $1.20 | $1.20 | $1.12 | $1.13 | 18 345 |
| Jan 07, 2016 | $1.29 | $1.29 | $1.11 | $1.17 | 20 274 |
| Jan 06, 2016 | $1.11 | $1.25 | $1.06 | $1.25 | 71 233 |
| Jan 05, 2016 | $1.18 | $1.27 | $1.07 | $1.10 | 96 713 |
