Intellicheck Mobilisa Inc (IDN) Historical Stock Data
6.56 ↑0.18 (2.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDN is up 0.35% a day on average. There have been 17 days where Intellicheck Mobilisa Inc closed green and 13 days where IDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 6.43 | 6.56 | ↑$0.13 (2.02%) | 6.34 | 6.64 | 171.71K |
| 2025-12-05 | 6.40 | 6.38 | ↓$0.02 (-0.31%) | 6.10 | 6.45 | 130.72K |
| 2025-12-04 | 6.14 | 6.45 | ↑$0.31 (5.05%) | 6.09 | 6.49 | 149.28K |
| 2025-12-03 | 6.15 | 6.15 | ↑$0.00 (0.00%) | 5.91 | 6.18 | 141.84K |
| 2025-12-02 | 6.11 | 6.16 | ↑$0.05 (0.82%) | 6.10 | 6.26 | 119.95K |
| 2025-12-01 | 6.14 | 6.04 | ↓$0.10 (-1.63%) | 6.00 | 6.26 | 114.88K |
| 2025-11-28 | 6.17 | 6.33 | ↑$0.16 (2.59%) | 6.16 | 6.39 | 113.29K |
| 2025-11-26 | 6.45 | 6.08 | ↓$0.37 (-5.74%) | 5.98 | 6.45 | 244.70K |
| 2025-11-25 | 6.19 | 6.43 | ↑$0.24 (3.88%) | 6.05 | 6.56 | 217.09K |
| 2025-11-24 | 6.37 | 6.17 | ↓$0.20 (-3.14%) | 5.94 | 6.39 | 476.53K |
| 2025-11-21 | 6.85 | 6.38 | ↓$0.47 (-6.86%) | 6.33 | 7.08 | 660.49K |
| 2025-11-20 | 7.24 | 7.03 | ↓$0.21 (-2.90%) | 6.96 | 7.48 | 483.72K |
| 2025-11-19 | 6.92 | 7.13 | ↑$0.21 (3.03%) | 6.80 | 7.29 | 0.92M |
| 2025-11-18 | 6.16 | 6.73 | ↑$0.57 (9.25%) | 5.96 | 6.85 | 1.64M |
| 2025-11-17 | 5.87 | 6.19 | ↑$0.32 (5.45%) | 5.63 | 6.27 | 469.31K |
| 2025-11-14 | 6.07 | 5.85 | ↓$0.22 (-3.62%) | 5.57 | 6.45 | 1.01M |
| 2025-11-13 | 5.65 | 6.18 | ↑$0.53 (9.38%) | 5.60 | 6.95 | 11.19M |
| 2025-11-12 | 4.48 | 4.48 | ↑$0.00 (0.00%) | 4.40 | 4.62 | 189.25K |
| 2025-11-11 | 4.50 | 4.50 | ↑$0.00 (0.00%) | 4.36 | 4.56 | 49.56K |
| 2025-11-10 | 4.51 | 4.52 | ↑$0.01 (0.22%) | 4.40 | 4.60 | 85.28K |
| 2025-11-07 | 4.09 | 4.32 | ↑$0.23 (5.62%) | 4.00 | 4.40 | 122.72K |
| 2025-11-06 | 4.39 | 4.13 | ↓$0.26 (-5.92%) | 4.12 | 4.40 | 95.22K |
| 2025-11-05 | 4.36 | 4.38 | ↑$0.02 (0.46%) | 4.32 | 4.48 | 46.13K |
| 2025-11-04 | 4.54 | 4.37 | ↓$0.17 (-3.74%) | 4.35 | 4.65 | 84.94K |
| 2025-11-03 | 4.61 | 4.61 | ↑$0.00 (0.00%) | 4.58 | 4.72 | 68.54K |
| 2025-10-31 | 4.60 | 4.59 | ↓$0.01 (-0.22%) | 4.57 | 4.76 | 43.36K |
| 2025-10-30 | 4.53 | 4.58 | ↑$0.05 (1.10%) | 4.46 | 4.66 | 71.45K |
| 2025-10-29 | 4.55 | 4.53 | ↓$0.02 (-0.44%) | 4.48 | 4.75 | 281.54K |
| 2025-10-28 | 4.70 | 4.63 | ↓$0.07 (-1.49%) | 4.62 | 4.76 | 56.47K |
| 2025-10-27 | 4.83 | 4.72 | ↓$0.11 (-2.28%) | 4.70 | 4.83 | 66.82K |
Create an account or log in to view more rows.
$IDN i'm out of slaps for the day
$IDN nice
$IDN This may be your last opportunity to buy on the cheap??
$IDN just added more
$IDN wow you bulls are losers
$IDN I love you!
$IDN love cooking these little bears on here
$IDN I need a smoke after this trade
$IDN I can wait.
$IDN PT?