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
)
2.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024
2.260
2.360
2.190
2.250
65,178
+0.01(+0.45%)
Aug 22, 2024
2.330
2.360
2.200
2.240
59,287
-0.07(-3.03%)
Aug 21, 2024
2.330
2.390
2.230
2.310
23,875
-0.02(-0.86%)
Aug 20, 2024
2.440
2.440
2.270
2.330
18,678
-0.09(-3.72%)
Aug 19, 2024
2.200
2.420
2.200
2.420
40,485
+0.25(+11.52%)
Aug 16, 2024
2.370
2.420
2.160
2.170
39,190
-0.22(-9.21%)
Aug 15, 2024
2.220
2.440
2.220
2.390
53,581
+0.21(+9.63%)
Aug 14, 2024
2.200
2.289
2.160
2.180
45,922
-0.05(-2.24%)
Aug 13, 2024
2.300
2.337
2.160
2.230
51,606
-0.06(-2.62%)
Aug 12, 2024
2.130
2.480
2.120
2.290
177,099
+0.22(+10.63%)
Aug 09, 2024
2.370
2.550
2.070
2.070
173,595
-0.82(-28.37%)
Aug 08, 2024
2.760
2.890
2.730
2.890
81,516
+0.08(+2.85%)
Aug 07, 2024
2.840
2.840
2.764
2.810
24,567
+0.00(+0.00%)
Aug 06, 2024
2.830
2.870
2.720
2.810
47,355
+0.02(+0.72%)
Aug 05, 2024
2.600
2.790
2.500
2.790
94,279
-0.06(-2.11%)
Aug 02, 2024
3.010
3.027
2.690
2.850
102,275
-0.19(-6.25%)
Aug 01, 2024
3.020
3.082
3.000
3.040
38,091
-0.01(-0.33%)
Jul 31, 2024
3.060
3.080
2.942
3.050
35,669
+0.10(+3.39%)
Jul 30, 2024
3.060
3.060
2.910
2.950
90,056
-0.14(-4.53%)
Jul 29, 2024
3.110
3.240
3.050
3.090
26,787
-0.01(-0.32%)
Jul 26, 2024
2.970
3.100
2.970
3.100
24,224
+0.15(+5.08%)
Jul 25, 2024
3.010
3.040
2.950
2.950
13,728
-0.05(-1.67%)
Jul 24, 2024
3.120
3.150
2.960
3.000
29,035
-0.16(-5.06%)
Jul 23, 2024
2.940
3.180
2.910
3.160
62,402
+0.23(+7.85%)
Jul 22, 2024
3.200
3.300
2.670
2.930
275,455
-0.23(-7.28%)
Jul 19, 2024
3.200
3.240
3.100
3.160
29,345
+0.01(+0.32%)
Jul 18, 2024
3.140
3.230
3.140
3.150
24,033
+0.01(+0.32%)
Jul 17, 2024
3.210
3.320
3.115
3.140
135,492
-0.17(-5.14%)
Jul 16, 2024
3.610
3.610
3.250
3.310
192,129
-0.30(-8.31%)
Jul 15, 2024
3.270
3.650
3.270
3.610
94,129
+0.32(+9.73%)
Jul 12, 2024
3.310
3.420
3.150
3.290
111,859
-0.08(-2.37%)
Jul 11, 2024
3.450
3.500
3.340
3.370
28,963
-0.06(-1.75%)
Jul 10, 2024
3.450
3.505
3.330
3.430
25,130
-0.03(-0.87%)
Jul 09, 2024
3.440
3.560
3.350
3.460
37,839
-0.02(-0.57%)
Jul 08, 2024
3.530
3.550
3.400
3.480
61,064
-0.10(-2.79%)
Jul 05, 2024
3.710
3.710
3.520
3.580
28,355
-0.14(-3.76%)
Jul 03, 2024
3.810
4.000
3.690
3.720
72,596
-0.05(-1.33%)
Jul 02, 2024
3.520
4.050
3.510
3.770
121,391
+0.25(+7.10%)
Jul 01, 2024
3.470
3.544
3.450
3.520
53,405
+0.10(+2.92%)
Jun 28, 2024
3.510
3.520
3.275
3.420
72,799
-0.10(-2.84%)
Jun 27, 2024
3.270
3.580
3.180
3.520
52,609
+0.32(+10.00%)
Jun 26, 2024
3.330
3.330
3.140
3.200
57,494
-0.14(-4.19%)
Jun 25, 2024
3.480
3.520
3.212
3.340
59,347
-0.16(-4.57%)
Jun 24, 2024
3.490
3.680
3.450
3.500
91,159
+0.06(+1.74%)
Jun 21, 2024
3.220
3.580
3.198
3.440
171,953
+0.24(+7.50%)
Jun 20, 2024
3.110
3.310
3.110
3.200
62,412
+0.07(+2.24%)
Jun 18, 2024
3.260
3.480
3.100
3.130
70,215
-0.13(-3.99%)
Jun 17, 2024
3.380
3.460
3.250
3.260
54,763
-0.14(-4.12%)
Jun 14, 2024
3.670
3.670
3.350
3.400
104,154
-0.27(-7.36%)
Jun 13, 2024
3.960
4.070
3.630
3.670
154,765
-0.29(-7.32%)
Jun 12, 2024
4.200
4.460
3.830
3.960
175,473
-0.16(-3.88%)
Jun 11, 2024
3.680
4.180
3.635
4.120
177,836
+0.47(+12.88%)
Jun 10, 2024
3.470
3.740
3.450
3.650
73,268
+0.15(+4.29%)
Jun 07, 2024
3.540
3.724
3.400
3.500
74,525
-0.04(-1.13%)
Jun 06, 2024
3.830
3.840
3.410
3.540
110,379
-0.25(-6.60%)
Jun 05, 2024
3.600
4.190
3.600
3.790
353,060
+0.19(+5.28%)
Jun 04, 2024
3.280
3.650
3.280
3.600
184,793
+0.33(+10.09%)
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
.