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 (NY: IDN )

N/A UNCHANGED
Last Price Updated: 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 29, 2016 0.9500 1.000 0.9300 0.9600 23,814 -0.04(-4.00%)
Feb 26, 2016 0.9200 1.020 0.9200 1.000 15,589 -0.01(-0.99%)
Feb 25, 2016 1.010 1.040 0.9900 1.010 17,706 -0.00(-0.03%)
Feb 24, 2016 0.9800 1.030 0.9100 1.010 19,191 +0.03(+3.09%)
Feb 23, 2016 1.000 1.050 0.9600 0.9800 30,895 -0.04(-3.92%)
Feb 22, 2016 0.9849 1.040 0.9849 1.020 23,147 +0.06(+5.70%)
Feb 19, 2016 0.9600 1.045 0.9599 0.9650 32,947 -0.03(-2.53%)
Feb 18, 2016 0.9600 0.9989 0.9600 0.9900 10,895 +0.00(+0.00%)
Feb 17, 2016 0.9700 1.000 0.9640 0.9900 19,960 +0.00(+0.00%)
Feb 16, 2016 0.9515 1.000 0.9100 0.9900 3,606 +0.04(+4.21%)
Feb 12, 2016 0.9500 0.9500 0.9500 0.9500 37,400 +0.05(+5.56%)
Feb 11, 2016 0.8200 1.000 0.8200 0.9000 38,533 +0.05(+5.88%)
Feb 10, 2016 0.9715 0.9878 0.8400 0.8500 24,723 -0.09(-9.57%)
Feb 09, 2016 0.9940 0.9950 0.9400 0.9400 3,616 -0.05(-5.05%)
Feb 08, 2016 0.9601 1.010 0.9500 0.9900 33,919 +0.01(+1.02%)
Feb 05, 2016 1.030 1.030 0.9800 0.9800 3,263 -0.04(-3.92%)
Feb 04, 2016 1.041 1.041 1.006 1.020 6,598 +0.03(+3.03%)
Feb 03, 2016 1.010 1.090 0.9800 0.9900 4,583 -0.04(-3.88%)
Feb 02, 2016 1.020 1.040 1.020 1.030 17,031 -0.01(-0.96%)
Feb 01, 2016 1.000 1.070 0.9520 1.040 49,204 +0.04(+4.00%)
Jan 29, 2016 1.002 1.070 1.000 1.000 17,922 -0.02(-1.96%)
Jan 28, 2016 1.020 1.053 1.000 1.020 17,536 +0.01(+0.57%)
Jan 27, 2016 1.000 1.030 1.000 1.014 8,417 -0.02(-1.53%)
Jan 26, 2016 1.050 1.070 1.020 1.030 13,426 -0.02(-1.90%)
Jan 25, 2016 1.080 1.100 1.050 1.050 8,968 -0.06(-5.41%)
Jan 22, 2016 1.150 1.160 1.110 1.110 17,637 -0.04(-3.47%)
Jan 21, 2016 1.090 1.150 1.080 1.150 11,235 +0.06(+5.50%)
Jan 20, 2016 1.020 1.090 1.000 1.090 30,431 +0.01(+0.93%)
Jan 19, 2016 1.050 1.090 1.050 1.080 11,426 +0.03(+2.86%)
Jan 15, 2016 1.080 1.050 1.050 1.050 34,700 -0.06(-5.41%)
Jan 14, 2016 1.110 1.140 1.100 1.110 5,330 +0.02(+1.83%)
Jan 13, 2016 1.160 1.160 1.090 1.090 9,130 -0.10(-8.40%)
Jan 12, 2016 1.100 1.190 1.070 1.190 54,342 +0.06(+5.31%)
Jan 11, 2016 1.100 1.210 1.100 1.130 21,690 -0.00(-0.05%)
Jan 08, 2016 1.200 1.200 1.120 1.131 18,345 -0.04(-3.37%)
Jan 07, 2016 1.290 1.290 1.110 1.170 20,274 -0.08(-6.40%)
Jan 06, 2016 1.105 1.250 1.060 1.250 71,233 +0.15(+13.64%)
Jan 05, 2016 1.180 1.270 1.070 1.100 96,713 -0.07(-5.98%)
Jan 04, 2016 1.050 1.200 1.050 1.170 62,787 +0.07(+6.36%)
Dec 31, 2015 1.050 1.100 1.100 1.100 63,600 -0.00(-0.15%)
Dec 30, 2015 1.065 1.110 1.010 1.102 47,854 +0.01(+1.06%)
Dec 29, 2015 1.110 1.290 1.090 1.090 88,582 -0.06(-5.22%)
Dec 28, 2015 1.180 1.190 1.080 1.150 64,732 +0.03(+2.68%)
Dec 24, 2015 1.200 1.120 1.120 1.120 11,000 -0.05(-4.27%)
Dec 23, 2015 0.9800 1.170 0.9800 1.170 96,908 +0.07(+6.36%)
Dec 22, 2015 1.020 1.110 0.9900 1.100 125,025 +0.05(+4.76%)
Dec 21, 2015 1.060 1.150 1.030 1.050 33,087 +0.02(+1.94%)
Dec 18, 2015 0.9800 1.070 0.9300 1.030 210,678 +0.00(+0.00%)
Dec 17, 2015 1.010 1.060 0.9001 1.030 82,903 +0.01(+0.98%)
Dec 16, 2015 0.9400 1.030 0.8899 1.020 84,209 +0.06(+6.25%)
Dec 15, 2015 0.9000 1.000 0.9000 0.9600 72,329 +0.01(+1.05%)
Dec 14, 2015 0.9905 0.9905 0.9500 0.9500 14,742 -0.01(-1.04%)
Dec 11, 2015 1.000 1.050 0.9500 0.9600 45,007 -0.05(-4.95%)
Dec 10, 2015 0.9980 1.050 0.9000 1.010 180,774 +0.03(+3.06%)
Dec 09, 2015 0.8806 1.000 0.8700 0.9800 168,611 +0.13(+15.29%)
Dec 08, 2015 0.8800 0.9189 0.7713 0.8500 116,882 +0.02(+2.41%)
Dec 07, 2015 0.8500 0.9100 0.8200 0.8300 55,691 -0.08(-8.79%)
Dec 04, 2015 0.8600 0.9100 0.8400 0.9100 80,637 +0.05(+5.89%)
Dec 03, 2015 0.9000 0.9000 0.8500 0.8594 14,631 -0.02(-2.34%)
Dec 02, 2015 0.8900 0.8900 0.8450 0.8800 54,593 -0.01(-1.12%)
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.