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, 2017 4.220 4.230 4.100 4.130 15,013 -0.01(-0.24%)
May 30, 2017 4.040 4.140 4.040 4.140 22,851 +0.10(+2.48%)
May 26, 2017 4.140 4.140 3.900 4.040 50,075 -0.06(-1.46%)
May 25, 2017 4.340 4.390 3.960 4.100 140,417 -0.05(-1.20%)
May 24, 2017 3.880 4.400 3.830 4.150 411,317 +0.35(+9.21%)
May 23, 2017 3.620 3.900 3.620 3.800 45,214 +0.05(+1.33%)
May 22, 2017 3.880 3.881 3.610 3.750 48,549 -0.15(-3.85%)
May 19, 2017 3.700 3.940 3.650 3.900 37,339 +0.25(+6.85%)
May 18, 2017 3.800 3.800 3.540 3.650 22,751 -0.16(-4.20%)
May 17, 2017 3.800 3.850 3.621 3.810 19,305 -0.06(-1.55%)
May 16, 2017 4.000 4.000 3.800 3.870 44,232 +0.00(+0.00%)
May 15, 2017 3.560 4.140 3.560 3.870 191,243 +0.31(+8.71%)
May 12, 2017 3.230 3.590 3.020 3.560 62,815 +0.31(+9.54%)
May 11, 2017 3.250 3.550 3.250 3.250 97,058 -0.22(-6.34%)
May 10, 2017 3.550 3.550 3.390 3.470 24,270 -0.03(-0.86%)
May 09, 2017 3.700 3.700 3.190 3.500 162,823 -0.05(-1.41%)
May 08, 2017 3.360 3.729 3.360 3.550 131,118 +0.20(+5.97%)
May 05, 2017 3.080 3.420 3.040 3.350 161,557 +0.31(+10.20%)
May 04, 2017 3.030 3.080 2.970 3.040 26,686 -0.06(-1.94%)
May 03, 2017 3.126 3.126 3.040 3.100 19,982 +0.01(+0.32%)
May 02, 2017 3.024 3.110 3.012 3.090 14,649 +0.11(+3.69%)
May 01, 2017 2.950 3.010 2.907 2.980 9,249 +0.08(+2.76%)
Apr 28, 2017 2.960 3.000 2.811 2.900 26,673 +0.00(+0.00%)
Apr 27, 2017 2.990 3.050 2.719 2.900 26,316 -0.09(-3.01%)
Apr 26, 2017 3.085 3.085 2.980 2.990 18,132 -0.10(-3.24%)
Apr 25, 2017 3.150 3.150 3.056 3.090 37,770 +0.01(+0.32%)
Apr 24, 2017 3.050 3.150 3.050 3.080 9,090 +0.08(+2.67%)
Apr 21, 2017 3.200 3.200 3.000 3.000 51,121 -0.23(-7.12%)
Apr 20, 2017 3.250 3.260 3.060 3.230 73,199 +0.04(+1.25%)
Apr 19, 2017 3.140 3.190 3.100 3.190 12,091 +0.10(+3.24%)
Apr 18, 2017 3.100 3.120 3.040 3.090 18,331 -0.03(-0.96%)
Apr 17, 2017 3.220 3.220 3.110 3.120 11,589 -0.07(-2.19%)
Apr 13, 2017 3.007 3.240 3.000 3.190 96,180 +0.13(+4.25%)
Apr 12, 2017 3.150 3.170 3.030 3.060 49,960 -0.02(-0.65%)
Apr 11, 2017 3.040 3.150 2.950 3.080 111,302 +0.08(+2.67%)
Apr 10, 2017 2.950 3.030 2.950 3.000 150,251 +0.05(+1.69%)
Apr 07, 2017 2.920 2.961 2.860 2.950 56,486 +0.03(+1.03%)
Apr 06, 2017 3.000 3.000 2.790 2.920 101,251 +0.02(+0.69%)
Apr 05, 2017 2.900 3.000 2.800 2.900 146,861 +0.09(+3.20%)
Apr 04, 2017 2.820 2.900 2.750 2.810 66,284 +0.03(+1.08%)
Apr 03, 2017 2.630 2.975 2.480 2.780 282,296 +0.17(+6.51%)
Mar 31, 2017 1.980 2.700 1.920 2.610 317,078 +0.63(+31.82%)
Mar 30, 2017 2.140 2.300 1.800 1.980 360,516 -0.34(-14.66%)
Mar 29, 2017 2.330 2.371 2.310 2.320 8,930 +0.01(+0.43%)
Mar 28, 2017 2.368 2.422 2.310 2.310 7,836 -0.05(-2.12%)
Mar 27, 2017 2.260 2.360 2.210 2.360 17,398 +0.03(+1.13%)
Mar 24, 2017 2.300 2.334 2.240 2.334 14,645 +0.03(+1.46%)
Mar 23, 2017 2.292 2.320 2.260 2.300 11,754 +0.01(+0.44%)
Mar 22, 2017 2.260 2.300 2.250 2.290 30,433 +0.02(+0.88%)
Mar 21, 2017 2.340 2.390 2.250 2.270 46,523 -0.12(-5.02%)
Mar 20, 2017 2.420 2.430 2.250 2.390 12,082 -0.07(-2.84%)
Mar 17, 2017 2.470 2.610 2.220 2.460 71,541 -0.01(-0.40%)
Mar 16, 2017 2.480 2.530 2.450 2.470 13,661 -0.01(-0.40%)
Mar 15, 2017 2.440 2.530 2.440 2.480 23,419 -0.01(-0.40%)
Mar 14, 2017 2.520 2.520 2.450 2.490 15,016 -0.04(-1.58%)
Mar 13, 2017 2.500 2.595 2.480 2.530 10,867 +0.05(+2.02%)
Mar 10, 2017 2.420 2.550 2.410 2.480 32,754 +0.03(+1.22%)
Mar 09, 2017 2.431 2.470 2.400 2.450 15,261 +0.00(+0.00%)
Mar 08, 2017 2.340 2.455 2.330 2.450 15,589 +0.11(+4.70%)
Mar 07, 2017 2.410 2.410 2.233 2.340 22,233 -0.06(-2.50%)
Mar 06, 2017 2.460 2.500 2.190 2.400 100,053 -0.04(-1.64%)
Mar 03, 2017 2.430 2.466 2.410 2.440 13,362 -0.01(-0.41%)
Mar 02, 2017 2.670 2.680 2.450 2.450 18,105 -0.16(-6.13%)
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.