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 (%)
May 31, 2018 2.290 2.350 2.250 2.330 41,848 +0.06(+2.64%)
May 30, 2018 2.210 2.390 2.210 2.270 53,374 +0.06(+2.71%)
May 29, 2018 2.250 2.250 2.180 2.210 11,153 -0.07(-3.07%)
May 25, 2018 2.280 2.280 2.280 0 +0.10(+4.59%)
May 24, 2018 2.230 2.260 2.180 2.180 9,543 -0.05(-2.24%)
May 23, 2018 2.270 2.390 2.200 2.230 28,611 -0.06(-2.62%)
May 22, 2018 2.150 2.330 2.150 2.290 98,611 +0.14(+6.51%)
May 21, 2018 2.180 2.199 2.110 2.150 53,251 -0.04(-1.83%)
May 18, 2018 2.057 2.190 2.050 2.190 60,518 +0.15(+7.35%)
May 17, 2018 2.000 2.060 1.999 2.040 30,003 +0.05(+2.51%)
May 16, 2018 2.100 2.100 1.983 1.990 79,875 -0.08(-3.86%)
May 15, 2018 1.990 2.132 1.950 2.070 155,254 +0.17(+8.95%)
May 14, 2018 1.951 1.960 1.870 1.900 25,615 +0.03(+1.60%)
May 11, 2018 1.900 1.940 1.840 1.870 61,957 -0.03(-1.58%)
May 10, 2018 1.880 1.940 1.800 1.900 32,185 +0.05(+2.70%)
May 09, 2018 1.870 1.870 1.800 1.850 82,742 +0.05(+2.78%)
May 08, 2018 1.910 1.910 1.800 1.800 16,271 -0.13(-6.74%)
May 07, 2018 1.970 1.970 1.890 1.930 46,940 -0.02(-1.03%)
May 04, 2018 1.940 1.970 1.930 1.950 8,315 +0.00(+0.00%)
May 03, 2018 2.000 2.000 1.910 1.950 10,737 -0.05(-2.50%)
May 02, 2018 1.980 2.050 1.970 2.000 19,978 +0.00(+0.00%)
May 01, 2018 2.100 2.100 1.940 2.000 16,298 -0.12(-5.66%)
Apr 30, 2018 2.030 2.120 2.020 2.120 7,341 +0.05(+2.42%)
Apr 27, 2018 2.010 2.070 2.000 2.070 10,548 +0.07(+3.50%)
Apr 26, 2018 1.940 2.050 1.940 2.000 7,092 +0.07(+3.63%)
Apr 25, 2018 1.940 1.980 1.890 1.930 9,924 +0.04(+2.12%)
Apr 24, 2018 1.950 2.000 1.890 1.890 22,796 -0.07(-3.57%)
Apr 23, 2018 2.090 2.090 1.950 1.960 22,213 -0.13(-6.22%)
Apr 20, 2018 2.103 2.110 2.080 2.090 20,523 +0.01(+0.48%)
Apr 19, 2018 1.960 2.100 1.960 2.080 39,196 +0.13(+6.67%)
Apr 18, 2018 2.020 2.030 1.950 1.950 6,162 -0.09(-4.41%)
Apr 17, 2018 2.050 2.100 2.030 2.040 10,372 +0.01(+0.49%)
Apr 16, 2018 1.927 2.110 1.900 2.030 17,915 +0.09(+4.64%)
Apr 13, 2018 1.980 1.990 1.910 1.940 14,776 -0.07(-3.48%)
Apr 12, 2018 1.980 2.030 1.960 2.010 12,503 +0.05(+2.55%)
Apr 11, 2018 2.040 2.040 1.960 1.960 9,403 -0.10(-4.85%)
Apr 10, 2018 2.050 2.130 2.000 2.060 34,044 +0.01(+0.49%)
Apr 09, 2018 2.090 2.090 2.040 2.050 43,723 +0.11(+5.67%)
Apr 06, 2018 1.890 2.020 1.820 1.940 26,902 +0.03(+1.57%)
Apr 05, 2018 1.800 1.920 1.800 1.910 18,422 +0.09(+4.95%)
Apr 04, 2018 1.750 1.820 1.680 1.820 9,418 +0.08(+4.60%)
Apr 03, 2018 1.790 1.847 1.700 1.740 29,686 -0.02(-1.14%)
Apr 02, 2018 1.800 1.800 1.711 1.760 40,244 -0.04(-2.22%)
Mar 29, 2018 1.800 1.800 1.800 0 +0.16(+9.76%)
Mar 28, 2018 1.590 1.666 1.500 1.640 69,326 +0.04(+2.50%)
Mar 27, 2018 1.680 1.800 1.530 1.600 274,541 -0.05(-3.03%)
Mar 26, 2018 1.990 2.000 1.560 1.650 515,851 -0.25(-13.16%)
Mar 23, 2018 2.160 2.300 1.820 1.900 293,078 -0.36(-15.93%)
Mar 22, 2018 2.410 2.410 2.200 2.260 198,514 -0.19(-7.76%)
Mar 21, 2018 2.420 2.490 2.360 2.450 99,113 +0.00(+0.00%)
Mar 20, 2018 2.620 2.620 2.330 2.450 116,434 -0.17(-6.49%)
Mar 19, 2018 2.800 2.800 2.580 2.620 40,968 -0.24(-8.39%)
Mar 16, 2018 2.624 2.860 2.600 2.860 29,499 +0.26(+10.00%)
Mar 15, 2018 2.620 2.840 2.580 2.600 61,412 -0.04(-1.52%)
Mar 14, 2018 2.660 2.660 2.580 2.640 13,578 -0.04(-1.49%)
Mar 13, 2018 2.820 2.820 2.650 2.680 11,742 -0.17(-5.96%)
Mar 12, 2018 2.670 2.850 2.649 2.850 16,031 +0.25(+9.62%)
Mar 09, 2018 2.710 2.730 2.600 2.600 25,711 -0.14(-5.11%)
Mar 08, 2018 2.670 2.740 2.640 2.740 26,064 +0.07(+2.62%)
Mar 07, 2018 2.670 23,667 +0.09(+3.49%)
Mar 06, 2018 2.800 2.860 2.580 2.580 68,843 -0.29(-10.10%)
Mar 05, 2018 2.830 2.870 2.660 2.870 27,350 +0.09(+3.24%)
Mar 02, 2018 2.869 2.869 2.713 2.780 29,771 -0.06(-2.11%)
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.