Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Intellicheck Mobilisia (NQ: IDN )

3.500 -0.040 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2020 8.310 8.535 7.750 8.130 156,400 -0.50(-5.79%)
Feb 27, 2020 8.760 8.864 8.330 8.630 138,474 -0.25(-2.82%)
Feb 26, 2020 8.650 9.065 8.420 8.880 123,833 +0.04(+0.45%)
Feb 25, 2020 8.930 9.020 8.546 8.840 62,941 +0.00(+0.00%)
Feb 24, 2020 8.750 8.940 8.320 8.840 150,475 -0.26(-2.86%)
Feb 21, 2020 9.240 9.621 8.780 9.100 67,200 -0.10(-1.09%)
Feb 20, 2020 9.250 9.710 9.000 9.200 61,313 -0.09(-0.97%)
Feb 19, 2020 10.25 10.54 8.910 9.290 209,875 -0.86(-8.47%)
Feb 18, 2020 10.00 10.37 9.500 10.15 184,396 +0.45(+4.64%)
Feb 14, 2020 9.500 9.750 9.000 9.700 86,800 +0.22(+2.32%)
Feb 13, 2020 9.130 9.500 8.830 9.480 100,604 +0.28(+3.04%)
Feb 12, 2020 9.100 9.580 8.630 9.200 74,277 +0.12(+1.32%)
Feb 11, 2020 9.110 9.180 8.960 9.080 52,908 +0.03(+0.33%)
Feb 10, 2020 8.920 9.270 8.910 9.050 41,337 +0.14(+1.57%)
Feb 07, 2020 8.960 9.110 8.650 8.910 40,000 -0.02(-0.22%)
Feb 06, 2020 9.000 9.412 8.261 8.930 103,627 -0.11(-1.22%)
Feb 05, 2020 9.310 9.480 8.710 9.040 62,739 -0.12(-1.31%)
Feb 04, 2020 8.430 9.250 8.410 9.160 73,325 +0.73(+8.66%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.