Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Intellicheck Mobilisia (NQ: IDN )

2.850 -0.310 (-9.81%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jul 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.200 3.240 3.100 3.160 29,345 +0.01(+0.32%)
Jul 18, 2024 3.140 3.230 3.140 3.150 24,033 +0.01(+0.32%)
Jul 17, 2024 3.210 3.320 3.115 3.140 135,492 -0.17(-5.14%)
Jul 16, 2024 3.610 3.610 3.250 3.310 192,129 -0.30(-8.31%)
Jul 15, 2024 3.270 3.650 3.270 3.610 94,129 +0.32(+9.73%)
Jul 12, 2024 3.310 3.420 3.150 3.290 111,859 -0.08(-2.37%)
Jul 11, 2024 3.450 3.500 3.340 3.370 28,963 -0.06(-1.75%)
Jul 10, 2024 3.450 3.505 3.330 3.430 25,130 -0.03(-0.87%)
Jul 09, 2024 3.440 3.560 3.350 3.460 37,839 -0.02(-0.57%)
Jul 08, 2024 3.530 3.550 3.400 3.480 61,064 -0.10(-2.79%)
Jul 05, 2024 3.710 3.710 3.520 3.580 28,355 -0.14(-3.76%)
Jul 03, 2024 3.810 4.000 3.690 3.720 72,596 -0.05(-1.33%)
Jul 02, 2024 3.520 4.050 3.510 3.770 121,391 +0.25(+7.10%)
Jul 01, 2024 3.470 3.544 3.450 3.520 53,405 +0.10(+2.92%)
Jun 28, 2024 3.510 3.520 3.275 3.420 72,799 -0.10(-2.84%)
Jun 27, 2024 3.270 3.580 3.180 3.520 52,609 +0.32(+10.00%)
Jun 26, 2024 3.330 3.330 3.140 3.200 57,494 -0.14(-4.19%)
Jun 25, 2024 3.480 3.520 3.212 3.340 59,347 -0.16(-4.57%)
Jun 24, 2024 3.490 3.680 3.450 3.500 91,159 +0.06(+1.74%)
Jun 21, 2024 3.220 3.580 3.198 3.440 171,953 +0.24(+7.50%)
Jun 20, 2024 3.110 3.310 3.110 3.200 62,412 +0.07(+2.24%)
Jun 18, 2024 3.260 3.480 3.100 3.130 70,215 -0.13(-3.99%)
Jun 17, 2024 3.380 3.460 3.250 3.260 54,763 -0.14(-4.12%)
Jun 14, 2024 3.670 3.670 3.350 3.400 104,154 -0.27(-7.36%)
Jun 13, 2024 3.960 4.070 3.630 3.670 154,765 -0.29(-7.32%)
Jun 12, 2024 4.200 4.460 3.830 3.960 175,473 -0.16(-3.88%)
Jun 11, 2024 3.680 4.180 3.635 4.120 177,836 +0.47(+12.88%)
Jun 10, 2024 3.470 3.740 3.450 3.650 73,268 +0.15(+4.29%)
Jun 07, 2024 3.540 3.724 3.400 3.500 74,525 -0.04(-1.13%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.