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 (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 (%)
Dec 30, 2016 2.750 2.750 2.750 0 +0.22(+8.70%)
Dec 29, 2016 2.530 2.580 2.450 2.530 25,550 -0.03(-1.17%)
Dec 28, 2016 2.600 2.650 2.530 2.560 33,568 -0.06(-2.29%)
Dec 27, 2016 2.700 2.700 2.550 2.620 43,536 -0.06(-2.24%)
Dec 23, 2016 2.680 2.680 2.680 0 +0.08(+3.08%)
Dec 22, 2016 2.550 2.618 2.550 2.600 25,345 +0.04(+1.56%)
Dec 21, 2016 2.690 2.690 2.377 2.560 133,458 -0.11(-4.12%)
Dec 20, 2016 2.660 2.690 2.610 2.670 28,496 -0.01(-0.37%)
Dec 19, 2016 2.840 2.840 2.580 2.680 47,493 -0.10(-3.60%)
Dec 16, 2016 2.810 2.940 2.780 2.780 40,269 -0.01(-0.42%)
Dec 15, 2016 2.880 2.880 2.750 2.792 58,243 -0.05(-1.70%)
Dec 14, 2016 2.890 2.930 2.790 2.840 124,178 -0.00(-0.00%)
Dec 13, 2016 2.580 2.950 2.580 2.840 313,590 +0.29(+11.37%)
Dec 12, 2016 2.700 2.700 2.500 2.550 25,491 -0.12(-4.49%)
Dec 09, 2016 2.650 2.709 2.590 2.670 100,972 +0.04(+1.52%)
Dec 08, 2016 2.600 2.680 2.570 2.630 52,013 +0.01(+0.38%)
Dec 07, 2016 2.550 2.620 2.540 2.620 12,625 +0.08(+3.15%)
Dec 06, 2016 2.590 2.640 2.450 2.540 21,162 -0.06(-2.31%)
Dec 05, 2016 2.540 2.680 2.540 2.600 23,621 +0.02(+0.78%)
Dec 02, 2016 2.530 2.650 2.450 2.580 57,968 +0.08(+3.20%)
Dec 01, 2016 2.620 2.690 2.440 2.500 82,729 -0.16(-6.02%)
Nov 30, 2016 2.670 2.690 2.580 2.660 82,721 +0.02(+0.76%)
Nov 29, 2016 2.540 2.640 2.480 2.640 55,683 +0.12(+4.76%)
Nov 28, 2016 2.650 2.677 2.520 2.520 40,314 -0.14(-5.26%)
Nov 25, 2016 2.620 2.680 2.612 2.660 25,919 +0.05(+1.92%)
Nov 23, 2016 2.610 2.610 2.610 0 +0.04(+1.56%)
Nov 22, 2016 2.580 2.588 2.524 2.570 17,838 +0.01(+0.39%)
Nov 21, 2016 2.510 2.640 2.510 2.560 97,114 +0.02(+0.79%)
Nov 18, 2016 2.575 2.580 2.430 2.540 51,753 -0.02(-0.78%)
Nov 17, 2016 2.482 2.580 2.440 2.560 65,909 +0.08(+3.23%)
Nov 16, 2016 2.500 2.550 2.462 2.480 71,920 -0.02(-0.80%)
Nov 15, 2016 2.450 2.520 2.420 2.500 100,212 +0.06(+2.46%)
Nov 14, 2016 2.250 2.450 2.190 2.440 238,623 +0.22(+9.91%)
Nov 11, 2016 2.200 2.340 2.110 2.220 380,178 +0.03(+1.37%)
Nov 10, 2016 1.750 2.220 1.750 2.190 327,639 +0.39(+21.67%)
Nov 09, 2016 1.760 1.870 1.710 1.800 131,799 +0.01(+0.56%)
Nov 08, 2016 1.750 1.820 1.730 1.790 20,817 -0.01(-0.56%)
Nov 07, 2016 1.813 1.890 1.770 1.800 66,630 -0.03(-1.64%)
Nov 04, 2016 1.720 1.830 1.692 1.830 68,016 +0.09(+5.17%)
Nov 03, 2016 1.660 1.740 1.620 1.740 63,762 +0.04(+2.35%)
Nov 02, 2016 1.670 1.718 1.610 1.700 89,732 +0.05(+3.03%)
Nov 01, 2016 1.668 1.668 1.600 1.650 37,625 +0.00(+0.00%)
Oct 31, 2016 1.600 1.678 1.500 1.650 83,810 +0.01(+0.87%)
Oct 28, 2016 1.630 1.661 1.550 1.636 43,285 +0.03(+1.60%)
Oct 27, 2016 1.720 1.724 1.580 1.610 33,120 -0.08(-4.73%)
Oct 26, 2016 1.650 1.740 1.610 1.690 21,892 +0.02(+1.20%)
Oct 25, 2016 1.659 1.700 1.659 1.670 22,675 +0.03(+1.83%)
Oct 24, 2016 1.620 1.660 1.609 1.640 8,171 +0.04(+2.50%)
Oct 21, 2016 1.700 1.700 1.580 1.600 45,751 -0.08(-4.76%)
Oct 20, 2016 1.700 1.700 1.600 1.680 17,812 +0.02(+1.20%)
Oct 19, 2016 1.620 1.700 1.620 1.660 91,387 +0.00(+0.00%)
Oct 18, 2016 1.670 1.720 1.584 1.660 71,335 +0.02(+1.22%)
Oct 17, 2016 1.660 1.660 1.635 1.640 24,082 -0.02(-1.20%)
Oct 14, 2016 1.650 1.700 1.650 1.660 13,235 +0.03(+1.84%)
Oct 13, 2016 1.615 1.680 1.550 1.630 62,750 +0.02(+1.24%)
Oct 12, 2016 1.600 1.620 1.550 1.610 25,675 +0.06(+3.87%)
Oct 11, 2016 1.650 1.650 1.510 1.550 20,611 -0.07(-4.32%)
Oct 10, 2016 1.638 1.651 1.550 1.620 71,778 -0.08(-4.71%)
Oct 07, 2016 1.640 1.700 1.580 1.700 9,408 +0.10(+6.25%)
Oct 06, 2016 1.650 1.650 1.580 1.600 94,686 -0.07(-4.19%)
Oct 05, 2016 1.690 1.700 1.650 1.670 35,918 +0.00(+0.00%)
Oct 04, 2016 1.671 1.690 1.650 1.670 6,873 -0.03(-1.76%)
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.