Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intellicheck Mobilisia
(NQ:
IDN
)
3.790
+0.190 (+5.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
7.710
7.740
7.470
7.500
167,594
-0.20(-2.60%)
May 27, 2021
7.950
7.960
7.650
7.700
150,453
-0.18(-2.28%)
May 26, 2021
7.820
7.900
7.725
7.880
89,705
+0.19(+2.47%)
May 25, 2021
7.810
7.870
7.660
7.690
137,645
-0.11(-1.41%)
May 24, 2021
8.030
8.068
7.700
7.800
187,192
-0.23(-2.86%)
May 21, 2021
8.140
8.260
7.890
8.030
151,406
+0.00(+0.00%)
May 20, 2021
7.980
8.080
7.760
8.030
217,694
+0.05(+0.63%)
May 19, 2021
7.770
8.040
7.660
7.980
172,888
+0.03(+0.38%)
May 18, 2021
7.890
8.070
7.631
7.950
221,020
+0.16(+2.05%)
May 17, 2021
8.080
8.130
7.630
7.790
294,271
-0.43(-5.23%)
May 14, 2021
7.830
8.310
7.720
8.220
254,323
+0.38(+4.85%)
May 13, 2021
7.330
7.980
7.200
7.840
355,786
+0.66(+9.19%)
May 12, 2021
7.270
7.500
7.130
7.180
347,793
-0.26(-3.49%)
May 11, 2021
7.490
7.630
7.220
7.440
503,279
-0.28(-3.63%)
May 10, 2021
8.030
8.030
7.630
7.720
370,087
-0.38(-4.69%)
May 07, 2021
8.340
8.600
8.040
8.100
309,388
-0.19(-2.29%)
May 06, 2021
8.200
8.310
7.780
8.290
471,952
+0.15(+1.84%)
May 05, 2021
8.760
8.830
8.110
8.140
892,527
-1.46(-15.21%)
May 04, 2021
10.06
10.15
9.350
9.600
328,014
-0.30(-3.03%)
May 03, 2021
10.07
10.10
9.610
9.900
306,458
-0.07(-0.70%)
Apr 30, 2021
9.340
10.09
9.220
9.970
348,800
+0.54(+5.73%)
Apr 29, 2021
9.770
9.850
9.360
9.430
334,192
-0.16(-1.67%)
Apr 28, 2021
10.10
10.16
9.350
9.590
398,764
-0.49(-4.86%)
Apr 27, 2021
9.900
10.66
9.800
10.08
564,696
+0.35(+3.60%)
Apr 26, 2021
8.810
9.910
8.810
9.730
808,381
+1.28(+15.15%)
Apr 23, 2021
8.400
8.609
8.325
8.450
99,100
+0.13(+1.56%)
Apr 22, 2021
8.190
8.575
8.165
8.320
230,112
+0.13(+1.59%)
Apr 21, 2021
7.800
8.290
7.800
8.190
162,629
+0.37(+4.73%)
Apr 20, 2021
8.120
8.130
7.490
7.820
358,984
-0.38(-4.63%)
Apr 19, 2021
8.170
8.400
8.090
8.200
302,249
+0.00(+0.00%)
Apr 16, 2021
8.130
8.290
7.910
8.200
152,200
+0.06(+0.74%)
Apr 15, 2021
8.450
8.495
8.070
8.140
165,950
-0.25(-2.98%)
Apr 14, 2021
8.400
8.620
8.340
8.390
223,997
-0.03(-0.36%)
Apr 13, 2021
8.660
8.660
8.305
8.420
183,863
-0.14(-1.64%)
Apr 12, 2021
8.750
8.784
8.510
8.560
141,260
-0.21(-2.39%)
Apr 09, 2021
8.800
9.080
8.700
8.770
154,800
-0.05(-0.57%)
Apr 08, 2021
8.710
8.850
8.470
8.820
151,038
+0.31(+3.64%)
Apr 07, 2021
8.600
8.770
8.410
8.510
165,264
-0.09(-1.05%)
Apr 06, 2021
8.900
8.905
8.520
8.600
219,637
-0.35(-3.91%)
Apr 05, 2021
8.800
9.090
8.530
8.950
393,810
+0.25(+2.87%)
Apr 01, 2021
8.540
8.970
8.420
8.700
240,300
+0.32(+3.82%)
Mar 31, 2021
8.050
8.530
8.050
8.380
285,378
+0.47(+5.94%)
Mar 30, 2021
7.800
8.100
7.510
7.910
353,856
+0.13(+1.67%)
Mar 29, 2021
8.640
8.640
7.650
7.780
274,557
-0.65(-7.71%)
Mar 26, 2021
8.610
9.160
8.120
8.430
306,800
+0.05(+0.60%)
Mar 25, 2021
7.740
8.740
7.696
8.380
332,259
+0.36(+4.49%)
Mar 24, 2021
8.670
9.200
8.000
8.020
368,625
-0.54(-6.31%)
Mar 23, 2021
8.940
9.000
8.470
8.560
249,007
-0.38(-4.25%)
Mar 22, 2021
9.060
9.350
8.810
8.940
302,896
-0.09(-1.00%)
Mar 19, 2021
8.970
9.290
8.725
9.030
534,600
+0.13(+1.46%)
Mar 18, 2021
9.560
9.600
8.820
8.900
853,512
-0.67(-7.00%)
Mar 17, 2021
10.51
10.61
9.400
9.570
617,848
-1.57(-14.09%)
Mar 16, 2021
11.21
11.27
10.83
11.14
172,704
-0.06(-0.54%)
Mar 15, 2021
11.25
11.55
11.07
11.20
126,003
-0.01(-0.09%)
Mar 12, 2021
12.22
12.22
11.16
11.21
202,100
-0.52(-4.43%)
Mar 11, 2021
11.83
12.22
11.59
11.73
150,137
+0.23(+2.00%)
Mar 10, 2021
11.80
12.10
11.33
11.50
119,116
-0.14(-1.20%)
Mar 09, 2021
11.27
11.87
11.19
11.64
109,082
+0.66(+6.01%)
Mar 08, 2021
11.04
11.67
10.70
10.98
167,919
+0.14(+1.29%)
Mar 05, 2021
11.30
11.35
9.920
10.84
273,200
-0.21(-1.90%)
Mar 04, 2021
12.35
12.56
10.66
11.05
356,825
-1.46(-11.67%)
Mar 03, 2021
13.20
13.20
12.32
12.51
129,066
-0.56(-4.28%)
Mar 02, 2021
13.82
14.00
13.00
13.07
142,764
-0.63(-4.60%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.