Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intellicheck Mobilisia
(NQ:
IDN
)
3.220
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 29, 2024
1.710
1.770
1.700
1.710
21,640
-0.05(-3.12%)
Feb 28, 2024
1.754
1.780
1.720
1.765
5,046
+0.03(+2.02%)
Feb 27, 2024
1.710
1.800
1.680
1.730
19,507
+0.02(+1.17%)
Feb 26, 2024
1.780
1.800
1.670
1.710
13,584
-0.06(-3.39%)
Feb 23, 2024
1.730
1.790
1.700
1.770
19,963
+0.02(+1.14%)
Feb 22, 2024
1.800
1.800
1.700
1.750
28,532
-0.04(-2.23%)
Feb 21, 2024
1.800
1.824
1.760
1.790
2,911
-0.04(-2.19%)
Feb 20, 2024
1.840
1.844
1.747
1.830
13,485
-0.01(-0.54%)
Feb 16, 2024
1.840
1.850
1.810
1.840
7,443
-0.03(-1.60%)
Feb 15, 2024
1.850
1.977
1.850
1.870
24,403
+0.00(+0.00%)
Feb 14, 2024
1.800
1.900
1.800
1.870
13,982
+0.04(+2.19%)
Feb 13, 2024
1.700
1.844
1.700
1.830
37,913
+0.01(+0.55%)
Feb 12, 2024
1.820
1.860
1.800
1.820
39,257
-0.02(-1.09%)
Feb 09, 2024
1.770
1.840
1.730
1.840
31,102
+0.06(+3.37%)
Feb 08, 2024
1.740
1.780
1.730
1.780
16,571
+0.02(+1.14%)
Feb 07, 2024
1.712
1.770
1.712
1.760
14,409
+0.02(+1.15%)
Feb 06, 2024
1.700
1.740
1.700
1.740
10,710
+0.03(+1.75%)
Feb 05, 2024
1.730
1.730
1.710
1.710
11,663
-0.03(-1.72%)
Feb 02, 2024
1.760
1.780
1.730
1.740
18,231
+0.00(+0.00%)
Feb 01, 2024
1.710
1.770
1.710
1.740
11,389
+0.03(+1.75%)
Jan 31, 2024
1.750
1.795
1.710
1.710
10,238
-0.06(-3.39%)
Jan 30, 2024
1.790
1.820
1.752
1.770
5,055
-0.01(-0.56%)
Jan 29, 2024
1.740
1.780
1.740
1.780
9,011
+0.02(+1.14%)
Jan 26, 2024
1.830
1.840
1.760
1.760
22,986
-0.07(-3.83%)
Jan 25, 2024
1.830
1.842
1.820
1.830
11,564
-0.02(-1.08%)
Jan 24, 2024
1.850
1.870
1.804
1.850
32,172
+0.01(+0.54%)
Jan 23, 2024
1.850
1.880
1.700
1.840
23,800
-0.01(-0.54%)
Jan 22, 2024
1.840
1.870
1.830
1.850
13,015
+0.01(+0.54%)
Jan 19, 2024
1.860
1.860
1.800
1.840
20,636
+0.00(+0.00%)
Jan 18, 2024
1.830
1.860
1.775
1.840
9,930
+0.02(+0.93%)
Jan 17, 2024
1.835
1.835
1.800
1.823
10,954
-0.01(-0.38%)
Jan 16, 2024
1.790
1.850
1.800
1.830
18,543
+0.04(+2.23%)
Jan 12, 2024
1.750
1.800
1.750
1.790
17,779
+0.04(+2.29%)
Jan 11, 2024
1.760
1.780
1.750
1.750
4,431
-0.04(-2.23%)
Jan 10, 2024
1.750
1.790
1.750
1.790
7,639
+0.06(+3.47%)
Jan 09, 2024
1.700
1.740
1.660
1.730
37,264
+0.02(+1.17%)
Jan 08, 2024
1.680
1.710
1.660
1.710
26,693
+0.04(+2.40%)
Jan 05, 2024
1.680
1.720
1.650
1.670
43,061
-0.01(-0.60%)
Jan 04, 2024
1.750
1.770
1.660
1.680
43,544
-0.02(-1.18%)
Jan 03, 2024
1.720
1.750
1.670
1.700
101,192
-0.08(-4.49%)
Jan 02, 2024
1.840
1.910
1.770
1.780
63,623
-0.12(-6.32%)
Dec 29, 2023
1.790
1.940
1.790
1.900
38,994
+0.09(+4.97%)
Dec 28, 2023
1.710
1.871
1.710
1.810
39,327
+0.08(+4.62%)
Dec 27, 2023
1.860
1.990
1.720
1.730
199,346
-0.16(-8.47%)
Dec 26, 2023
1.910
1.940
1.760
1.890
41,356
-0.04(-2.07%)
Dec 22, 2023
1.940
1.970
1.841
1.930
16,992
-0.01(-0.52%)
Dec 21, 2023
1.920
2.070
1.920
1.940
39,534
-0.05(-2.51%)
Dec 20, 2023
1.970
2.020
1.870
1.990
29,091
+0.03(+1.53%)
Dec 19, 2023
2.010
2.030
1.910
1.960
52,348
+0.01(+0.51%)
Dec 18, 2023
2.020
2.050
1.950
1.950
29,932
-0.10(-4.88%)
Dec 15, 2023
1.920
2.080
1.850
2.050
61,454
+0.15(+7.89%)
Dec 14, 2023
1.710
1.920
1.710
1.900
113,658
+0.19(+11.11%)
Dec 13, 2023
1.710
1.810
1.685
1.710
65,810
+0.01(+0.59%)
Dec 12, 2023
1.780
1.810
1.680
1.700
89,562
-0.06(-3.41%)
Dec 11, 2023
1.760
1.810
1.730
1.760
33,207
-0.01(-0.56%)
Dec 08, 2023
1.780
1.810
1.710
1.770
23,915
+0.00(+0.00%)
Dec 07, 2023
1.760
1.840
1.740
1.770
25,858
+0.01(+0.57%)
Dec 06, 2023
1.840
1.880
1.760
1.760
7,320
-0.12(-6.38%)
Dec 05, 2023
1.810
1.880
1.810
1.880
28,123
+0.03(+1.62%)
Dec 04, 2023
1.860
1.940
1.820
1.850
28,800
-0.08(-4.15%)
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
.