Intellicheck Mobilisa Inc (IDN) Historical Stock Data
3.16 ↓0.31 (-8.82%)
As of April 17, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, IDN is up 2.26% a day on average. There have been 15 days where Intellicheck Mobilisa Inc closed green and 15 days where IDN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 1.75 | 1.81 | ↑$0.06 (3.43%) | 1.73 | 1.84 | 32.01K |
2024-03-14 | 1.82 | 1.74 | ↓$0.08 (-4.40%) | 1.72 | 1.82 | 18.31K |
2024-03-13 | 1.80 | 1.82 | ↑$0.02 (1.11%) | 1.80 | 1.83 | 35.91K |
2024-03-12 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.79 | 1.82 | 13.53K |
2024-03-11 | 1.73 | 1.80 | ↑$0.07 (4.05%) | 1.73 | 1.84 | 53.51K |
2024-03-08 | 1.80 | 1.75 | ↓$0.05 (-2.78%) | 1.73 | 1.80 | 14.98K |
2024-03-07 | 1.81 | 1.81 | ↓$0.01 (-0.28%) | 1.72 | 1.84 | 35.78K |
2024-03-05 | 1.71 | 1.80 | ↑$0.09 (5.26%) | 1.71 | 1.82 | 17.77K |
2024-03-04 | 1.74 | 1.72 | ↓$0.02 (-1.15%) | 1.71 | 1.80 | 8.88K |
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.