Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellicheck Mobilisia (NQ: IDN )

2.100 -0.010 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 2.100 2.150 2.095 2.100 10,446 -0.01(-0.47%)
Sep 25, 2024 2.090 2.150 2.075 2.110 7,533 +0.04(+1.93%)
Sep 24, 2024 2.110 2.130 2.030 2.070 29,842 +0.02(+0.98%)
Sep 23, 2024 2.250 2.290 2.050 2.050 42,341 -0.24(-10.48%)
Sep 20, 2024 2.210 2.290 2.118 2.290 59,484 -0.01(-0.43%)
Sep 19, 2024 2.100 2.410 2.087 2.300 93,056 +0.23(+11.11%)
Sep 18, 2024 2.001 2.165 2.001 2.070 57,085 +0.08(+4.02%)
Sep 17, 2024 2.020 2.020 1.950 1.990 122,890 +0.02(+1.02%)
Sep 16, 2024 2.010 2.040 1.920 1.970 66,085 -0.03(-1.50%)
Sep 13, 2024 2.000 2.050 1.950 2.000 171,619 +0.00(+0.00%)
Sep 12, 2024 2.000 2.100 1.990 2.000 113,865 -0.02(-0.99%)
Sep 11, 2024 2.100 2.100 2.005 2.020 82,656 -0.15(-6.91%)
Sep 10, 2024 2.150 2.270 2.110 2.170 83,048 +0.10(+4.83%)
Sep 09, 2024 2.060 2.120 2.010 2.070 43,308 +0.04(+1.97%)
Sep 06, 2024 2.090 2.135 2.020 2.030 37,967 -0.06(-2.87%)
Sep 05, 2024 2.186 2.210 2.070 2.090 33,053 -0.10(-4.35%)
Sep 04, 2024 2.210 2.220 2.150 2.185 33,356 -0.02(-1.13%)
Sep 03, 2024 2.290 2.310 2.210 2.210 16,874 -0.10(-4.33%)
Aug 30, 2024 2.340 2.380 2.270 2.310 10,646 -0.05(-2.12%)
Aug 29, 2024 2.264 2.360 2.264 2.360 21,472 +0.05(+2.16%)
Aug 28, 2024 2.230 2.370 2.190 2.310 66,603 +0.02(+0.87%)
Aug 27, 2024 2.190 2.330 2.140 2.290 79,591 +0.08(+3.62%)
Aug 26, 2024 2.250 2.300 2.190 2.210 36,019 -0.04(-1.78%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.