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 (%)
Feb 27, 2015 1.450 1.590 1.450 1.521 15,988 +0.05(+3.44%)
Feb 26, 2015 1.640 1.640 1.440 1.470 81,607 -0.10(-6.37%)
Feb 25, 2015 1.640 1.650 1.530 1.570 31,195 -0.06(-3.68%)
Feb 24, 2015 1.650 1.670 1.534 1.630 101,470 -0.02(-1.22%)
Feb 23, 2015 1.470 1.730 1.460 1.650 404,880 +0.18(+12.24%)
Feb 20, 2015 1.400 1.470 1.400 1.470 44,614 +0.07(+5.00%)
Feb 19, 2015 1.360 1.420 1.360 1.400 65,966 +0.01(+0.72%)
Feb 18, 2015 1.410 1.470 1.380 1.390 33,105 -0.03(-2.11%)
Feb 17, 2015 1.400 1.450 1.400 1.420 24,332 -0.01(-0.70%)
Feb 13, 2015 1.440 1.430 1.430 1.430 51,500 -0.01(-0.69%)
Feb 12, 2015 1.520 1.530 1.440 1.440 66,083 -0.06(-4.00%)
Feb 11, 2015 1.470 1.520 1.470 1.500 86,052 -0.04(-2.60%)
Feb 10, 2015 1.490 1.620 1.470 1.540 87,560 +0.04(+2.67%)
Feb 09, 2015 1.560 1.609 1.440 1.500 79,713 -0.06(-3.85%)
Feb 06, 2015 1.700 1.700 1.520 1.560 115,584 -0.14(-8.24%)
Feb 05, 2015 1.560 1.700 1.510 1.700 114,993 +0.18(+11.84%)
Feb 04, 2015 1.470 1.530 1.470 1.520 59,545 +0.04(+2.70%)
Feb 03, 2015 1.490 1.490 1.450 1.480 47,305 +0.02(+1.37%)
Feb 02, 2015 1.490 1.490 1.422 1.460 29,131 -0.01(-0.68%)
Jan 30, 2015 1.403 1.517 1.391 1.470 172,588 +0.01(+0.80%)
Jan 29, 2015 1.510 1.526 1.415 1.458 31,884 -0.04(-2.77%)
Jan 28, 2015 1.510 1.600 1.490 1.500 97,477 -0.00(-0.01%)
Jan 27, 2015 1.460 1.540 1.440 1.500 91,527 +0.03(+2.04%)
Jan 26, 2015 1.510 1.540 1.380 1.470 194,664 -0.05(-3.39%)
Jan 23, 2015 1.420 1.603 1.403 1.522 236,629 +0.08(+5.67%)
Jan 22, 2015 1.490 1.520 1.380 1.440 154,048 -0.03(-2.05%)
Jan 21, 2015 1.580 1.580 1.430 1.470 162,692 -0.08(-5.16%)
Jan 20, 2015 1.590 1.640 1.550 1.550 68,617 +0.01(+0.65%)
Jan 16, 2015 1.650 1.680 1.540 1.540 120,998 -0.07(-4.35%)
Jan 15, 2015 1.700 1.700 1.600 1.610 163,463 -0.09(-5.29%)
Jan 14, 2015 1.700 1.700 1.630 1.700 101,746 +0.01(+0.59%)
Jan 13, 2015 1.730 1.730 1.640 1.690 231,834 -0.01(-0.59%)
Jan 12, 2015 1.700 1.753 1.650 1.700 351,997 +0.01(+0.59%)
Jan 09, 2015 1.650 1.730 1.630 1.690 1,792,862 -0.71(-29.58%)
Jan 08, 2015 2.610 2.650 2.370 2.400 116,000 -0.26(-9.77%)
Jan 07, 2015 2.800 2.880 2.620 2.660 40,159 -0.08(-2.92%)
Jan 06, 2015 2.600 2.850 2.590 2.740 46,743 +0.16(+6.20%)
Jan 05, 2015 2.760 2.810 2.410 2.580 73,715 -0.20(-7.19%)
Jan 02, 2015 2.850 2.900 2.760 2.780 19,352 -0.17(-5.76%)
Dec 31, 2014 2.910 2.950 2.950 2.950 51,400 +0.00(+0.00%)
Dec 30, 2014 3.040 3.040 2.850 2.950 39,924 -0.08(-2.64%)
Dec 29, 2014 3.000 3.050 2.963 3.030 11,570 +0.03(+1.00%)
Dec 26, 2014 2.942 3.160 2.942 3.000 35,620 -0.04(-1.32%)
Dec 24, 2014 3.070 3.040 3.040 3.040 21,500 +0.03(+1.00%)
Dec 23, 2014 3.080 3.150 2.941 3.010 37,669 -0.12(-3.83%)
Dec 22, 2014 2.950 3.500 2.900 3.130 266,797 +0.17(+5.74%)
Dec 19, 2014 3.000 3.090 2.940 2.960 24,857 -0.10(-3.27%)
Dec 18, 2014 3.190 3.220 3.050 3.060 22,169 -0.12(-3.87%)
Dec 17, 2014 3.060 3.210 3.060 3.183 14,081 +0.21(+7.18%)
Dec 16, 2014 3.040 3.077 2.864 2.970 17,920 -0.06(-2.03%)
Dec 15, 2014 3.200 3.220 3.010 3.031 16,157 -0.06(-1.90%)
Dec 12, 2014 3.100 3.210 3.090 3.090 6,125 +0.00(+0.00%)
Dec 11, 2014 3.180 3.250 3.060 3.090 15,791 -0.04(-1.28%)
Dec 10, 2014 3.250 3.290 3.040 3.130 10,633 -0.14(-4.28%)
Dec 09, 2014 3.350 3.450 2.990 3.270 53,888 -0.15(-4.39%)
Dec 08, 2014 3.379 3.470 3.379 3.420 17,818 -0.02(-0.58%)
Dec 05, 2014 3.425 3.490 3.400 3.440 8,285 +0.04(+1.18%)
Dec 04, 2014 3.390 3.540 3.390 3.400 26,631 -0.04(-1.16%)
Dec 03, 2014 3.280 3.440 3.280 3.440 13,268 +0.11(+3.30%)
Dec 02, 2014 3.290 3.370 3.290 3.330 19,105 +0.04(+1.22%)
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.