Business Insurance

Login  |  Register Subscribe



Intellicheck Mobilisia (NQ: IDN )

2.790 -0.060 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance