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 )

3.470 -0.070 (-1.98%)
Streaming Delayed Price Updated: 3:19 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 (%)
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%)
Jun 03, 2024 3.250 3.290 3.200 3.270 66,525 +0.09(+2.83%)
May 31, 2024 3.180 3.340 3.150 3.180 94,188 +0.03(+0.95%)
May 30, 2024 3.110 3.200 3.106 3.150 21,908 +0.04(+1.29%)
May 29, 2024 3.200 3.300 3.100 3.110 67,370 -0.10(-3.12%)
May 28, 2024 3.210 3.300 3.100 3.210 101,674 +0.07(+2.23%)
May 24, 2024 3.030 3.190 3.000 3.140 29,339 +0.06(+1.95%)
May 23, 2024 3.330 3.330 3.010 3.080 55,903 -0.14(-4.35%)
May 22, 2024 2.800 3.240 2.800 3.220 106,897 +0.48(+17.52%)
May 21, 2024 2.680 2.760 2.680 2.740 34,084 -0.02(-0.72%)
May 20, 2024 2.770 2.860 2.640 2.760 103,363 -0.01(-0.36%)
May 17, 2024 2.830 2.900 2.760 2.770 34,840 -0.07(-2.46%)
May 16, 2024 2.900 2.960 2.840 2.840 30,669 +0.08(+2.90%)
May 15, 2024 3.000 3.040 2.730 2.760 72,127 -0.24(-8.00%)
May 14, 2024 3.230 3.230 2.960 3.000 48,386 +0.05(+1.69%)
May 13, 2024 3.040 3.150 2.920 2.950 48,987 -0.13(-4.22%)
May 10, 2024 2.900 3.120 2.900 3.080 89,117 +0.15(+5.12%)
May 09, 2024 3.040 3.150 2.880 2.930 62,647 -0.14(-4.56%)
May 08, 2024 3.000 3.140 2.900 3.070 34,320 +0.11(+3.72%)
May 07, 2024 3.320 3.360 2.950 2.960 76,168 -0.36(-10.84%)
May 06, 2024 3.350 3.410 3.250 3.320 41,021 +0.01(+0.30%)
May 03, 2024 3.170 3.410 3.150 3.310 102,309 +0.11(+3.44%)
May 02, 2024 3.280 3.320 3.146 3.200 107,083 -0.05(-1.54%)
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.