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 |
| Jul 19, 2023 | $2.70 | $2.70 | $2.61 | $2.65 | 23 311 |
| Jul 18, 2023 | $2.64 | $2.70 | $2.64 | $2.69 | 11 780 |
| Jul 17, 2023 | $2.65 | $2.70 | $2.60 | $2.64 | 9 166 |
| Jul 14, 2023 | $2.66 | $2.70 | $2.60 | $2.65 | 29 646 |
| Jul 13, 2023 | $2.53 | $2.64 | $2.53 | $2.64 | 111 681 |
| Jul 12, 2023 | $2.50 | $2.54 | $2.50 | $2.52 | 10 227 |
| Jul 11, 2023 | $2.48 | $2.52 | $2.43 | $2.48 | 31 029 |
| Jul 10, 2023 | $2.42 | $2.52 | $2.38 | $2.45 | 23 386 |
| Jul 07, 2023 | $2.40 | $2.52 | $2.38 | $2.38 | 6 863 |
| Jul 06, 2023 | $2.41 | $2.45 | $2.39 | $2.41 | 15 528 |
| Jul 05, 2023 | $2.34 | $2.47 | $2.34 | $2.41 | 30 420 |
| Jul 03, 2023 | $2.44 | $2.48 | $2.34 | $2.37 | 7 933 |
| Jun 30, 2023 | $2.52 | $2.55 | $2.43 | $2.47 | 28 442 |
| Jun 29, 2023 | $2.48 | $2.60 | $2.48 | $2.51 | 14 232 |
| Jun 28, 2023 | $2.54 | $2.59 | $2.45 | $2.47 | 57 135 |
| Jun 27, 2023 | $2.37 | $2.61 | $2.37 | $2.52 | 49 368 |
| Jun 26, 2023 | $2.53 | $2.60 | $2.44 | $2.44 | 17 547 |
| Jun 23, 2023 | $2.68 | $2.68 | $2.51 | $2.61 | 24 571 |
| Jun 22, 2023 | $2.59 | $2.69 | $2.54 | $2.68 | 7 350 |
| Jun 21, 2023 | $2.66 | $2.66 | $2.51 | $2.57 | 45 326 |
| Jun 20, 2023 | $2.53 | $2.58 | $2.52 | $2.55 | 38 244 |
| Jun 16, 2023 | $2.55 | $2.59 | $2.51 | $2.56 | 63 209 |
| Jun 15, 2023 | $2.50 | $2.61 | $2.50 | $2.55 | 154 463 |
| Jun 14, 2023 | $2.61 | $2.66 | $2.51 | $2.52 | 17 926 |
| Jun 13, 2023 | $2.62 | $2.71 | $2.61 | $2.61 | 9 012 |
