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 )

3.180 +0.030 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 30, 2021 8.900 9.089 8.800 9.000 111,014 +0.03(+0.33%)
Jul 29, 2021 8.830 9.100 8.825 8.970 155,601 +0.47(+5.53%)
Jul 28, 2021 8.220 8.500 8.210 8.500 85,660 +0.30(+3.66%)
Jul 27, 2021 8.160 8.220 8.020 8.200 72,519 +0.13(+1.61%)
Jul 26, 2021 8.100 8.166 8.000 8.070 50,387 -0.01(-0.12%)
Jul 23, 2021 8.060 8.140 7.900 8.080 61,101 +0.04(+0.50%)
Jul 22, 2021 8.180 8.220 7.940 8.040 63,277 -0.14(-1.71%)
Jul 21, 2021 8.020 8.240 8.010 8.180 75,976 +0.21(+2.63%)
Jul 20, 2021 7.800 8.115 7.680 7.970 92,301 +0.25(+3.24%)
Jul 19, 2021 7.530 7.780 7.510 7.720 138,689 +0.12(+1.58%)
Jul 16, 2021 7.880 7.970 7.600 7.600 104,928 -0.23(-2.94%)
Jul 15, 2021 8.080 8.085 7.670 7.830 96,813 -0.27(-3.33%)
Jul 14, 2021 8.070 8.150 7.950 8.100 116,649 +0.09(+1.12%)
Jul 13, 2021 8.140 8.200 7.960 8.010 112,096 -0.13(-1.60%)
Jul 12, 2021 8.130 8.190 7.990 8.140 81,874 +0.02(+0.25%)
Jul 09, 2021 7.910 8.230 7.730 8.120 132,868 +0.26(+3.31%)
Jul 08, 2021 7.760 7.960 7.610 7.860 132,808 -0.13(-1.63%)
Jul 07, 2021 8.050 8.110 7.840 7.990 157,445 -0.04(-0.50%)
Jul 06, 2021 8.410 8.450 7.920 8.030 139,836 -0.36(-4.29%)
Jul 02, 2021 8.480 8.580 8.310 8.390 107,056 -0.05(-0.59%)
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.