Intellicheck Mobilisa Inc (IDN) Historical Stock Data
3.20 ↑0.01 (0.31%)
As of April 29, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, IDN is up 1.93% a day on average. There have been 16 days where Intellicheck Mobilisa Inc closed green and 14 days where IDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.19 | 3.20 | ↑$0.01 (0.31%) | 3.13 | 3.31 | 159.07K |
| 2024-04-26 | 3.25 | 3.19 | ↓$0.06 (-1.85%) | 3.15 | 3.27 | 18.61K |
| 2024-04-25 | 3.09 | 3.18 | ↑$0.09 (2.91%) | 3.08 | 3.22 | 11.41K |
| 2024-04-24 | 3.19 | 3.18 | ↓$0.01 (-0.31%) | 3.07 | 3.24 | 13.70K |
| 2024-04-23 | 3.07 | 3.16 | ↑$0.09 (2.93%) | 2.99 | 3.27 | 90.13K |
| 2024-04-22 | 2.95 | 3.07 | ↑$0.12 (4.07%) | 2.86 | 3.11 | 112.18K |
| 2024-04-19 | 2.75 | 2.92 | ↑$0.17 (6.18%) | 2.75 | 2.99 | 99.43K |
| 2024-04-18 | 3.14 | 2.80 | ↓$0.34 (-10.83%) | 2.76 | 3.17 | 197.85K |
| 2024-04-17 | 3.49 | 3.16 | ↓$0.33 (-9.46%) | 3.08 | 3.65 | 160.48K |
| 2024-04-16 | 3.42 | 3.46 | ↑$0.04 (1.17%) | 3.35 | 3.54 | 68.88K |
| 2024-04-15 | 3.40 | 3.46 | ↑$0.06 (1.76%) | 3.32 | 3.50 | 91.91K |
| 2024-04-12 | 3.40 | 3.42 | ↑$0.02 (0.59%) | 3.35 | 3.58 | 167.31K |
| 2024-04-11 | 3.39 | 3.43 | ↑$0.04 (1.18%) | 3.25 | 3.46 | 114.98K |
| 2024-04-10 | 3.35 | 3.40 | ↑$0.05 (1.49%) | 3.32 | 3.53 | 348.91K |
| 2024-04-09 | 3.57 | 3.54 | ↓$0.03 (-0.84%) | 3.45 | 3.66 | 64.01K |
| 2024-04-08 | 3.50 | 3.48 | ↓$0.02 (-0.57%) | 3.37 | 3.74 | 158.50K |
| 2024-04-05 | 3.39 | 3.48 | ↑$0.09 (2.65%) | 3.27 | 3.62 | 254.32K |
| 2024-04-04 | 3.41 | 3.37 | ↓$0.04 (-1.17%) | 3.32 | 3.54 | 217.52K |
| 2024-04-03 | 3.46 | 3.40 | ↓$0.06 (-1.73%) | 3.25 | 3.50 | 110.08K |
| 2024-04-02 | 3.13 | 3.48 | ↑$0.35 (11.18%) | 3.13 | 3.54 | 153.20K |
| 2024-04-01 | 3.43 | 3.28 | ↓$0.15 (-4.37%) | 3.07 | 3.45 | 376.18K |
| 2024-03-28 | 3.59 | 3.48 | ↓$0.11 (-3.06%) | 3.41 | 3.60 | 222.51K |
| 2024-03-27 | 3.51 | 3.53 | ↑$0.02 (0.57%) | 3.41 | 3.65 | 372.74K |
| 2024-03-26 | 3.75 | 3.49 | ↓$0.27 (-7.07%) | 3.41 | 3.93 | 1.15M |
| 2024-03-25 | 3.31 | 3.92 | ↑$0.61 (18.43%) | 3.12 | 4.25 | 12M |
| 2024-03-22 | 2.05 | 3.06 | ↑$1.01 (49.27%) | 2.02 | 3.18 | 13.94M |
| 2024-03-21 | 1.77 | 1.75 | ↓$0.02 (-1.13%) | 1.75 | 1.90 | 116.81K |
| 2024-03-20 | 1.76 | 1.79 | ↑$0.03 (1.45%) | 1.76 | 1.84 | 17.19K |
| 2024-03-19 | 1.84 | 1.77 | ↓$0.07 (-3.80%) | 1.77 | 1.86 | 22.20K |
| 2024-03-18 | 1.83 | 1.79 | ↓$0.04 (-2.19%) | 1.78 | 1.85 | 55.97K |
Create an account or log in to view more rows.
$IDN I gave in! Bought more 100 shares
$IDN shorting it
$IDN hold
$IDN going green
$IDN shaking weak hands that’s all
$IDN great sale!!!! Buy buy buy
$IDN let’s go baby!
$IDN bull trap confirmed
$IDN good support.....
$IDN Chill out and chill some more. It's all temporary.