Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intellicheck Mobilisia
(NQ:
IDN
)
2.450
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 25, 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 (%)
Oct 25, 2024
2.440
2.480
2.330
2.450
37,401
-0.02(-0.81%)
Oct 24, 2024
2.350
2.490
2.350
2.470
135,990
+0.18(+7.86%)
Oct 23, 2024
2.190
2.440
2.150
2.290
82,091
+0.00(+0.00%)
Oct 22, 2024
2.270
2.410
2.210
2.290
54,600
+0.01(+0.44%)
Oct 21, 2024
2.250
2.315
2.200
2.280
68,600
+0.06(+2.70%)
Oct 18, 2024
2.120
2.275
2.120
2.220
123,192
+0.10(+4.72%)
Oct 17, 2024
2.060
2.140
2.000
2.120
57,356
-0.02(-0.93%)
Oct 16, 2024
2.010
2.190
2.010
2.140
140,573
+0.14(+7.00%)
Oct 15, 2024
2.010
2.070
1.980
2.000
28,921
-0.02(-0.99%)
Oct 14, 2024
1.990
2.100
1.990
2.020
52,626
+0.02(+1.00%)
Oct 11, 2024
2.000
2.022
1.920
2.000
83,088
-0.03(-1.48%)
Oct 10, 2024
1.960
2.050
1.960
2.030
27,644
-0.02(-0.98%)
Oct 09, 2024
2.000
2.050
2.000
2.050
32,765
+0.03(+1.49%)
Oct 08, 2024
2.050
2.080
2.010
2.020
48,448
-0.06(-2.88%)
Oct 07, 2024
2.140
2.140
1.950
2.080
94,597
-0.02(-0.95%)
Oct 04, 2024
2.050
2.100
1.980
2.100
44,731
+0.04(+1.94%)
Oct 03, 2024
2.150
2.150
2.050
2.060
34,558
-0.16(-7.21%)
Oct 02, 2024
2.040
2.240
2.020
2.220
84,383
+0.16(+7.77%)
Oct 01, 2024
2.140
2.170
2.030
2.060
28,090
-0.11(-5.07%)
Sep 30, 2024
2.110
2.170
2.070
2.170
28,390
+0.00(+0.00%)
Sep 27, 2024
2.110
2.190
2.110
2.170
36,250
+0.07(+3.33%)
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%)
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
.