Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellicheck Mobilisia (NQ: IDN )

3.310 +0.110 (+3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 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 03, 2024 3.170 3.410 3.150 3.310 102,309 +0.11(+3.44%)
May 02, 2024 3.280 3.320 3.146 3.200 107,083 -0.05(-1.54%)
May 01, 2024 3.210 3.399 3.130 3.250 135,181 +0.04(+1.25%)
Apr 30, 2024 3.160 3.300 3.160 3.210 159,540 +0.01(+0.31%)
Apr 29, 2024 3.190 3.310 3.130 3.200 159,069 +0.01(+0.31%)
Apr 26, 2024 3.250 3.270 3.150 3.190 18,606 +0.01(+0.31%)
Apr 25, 2024 3.090 3.222 3.080 3.180 11,412 +0.00(+0.00%)
Apr 24, 2024 3.190 3.240 3.070 3.180 13,697 +0.02(+0.63%)
Apr 23, 2024 3.070 3.270 2.990 3.160 90,128 +0.09(+2.93%)
Apr 22, 2024 2.950 3.110 2.860 3.070 112,182 +0.15(+5.14%)
Apr 19, 2024 2.750 2.990 2.750 2.920 99,433 +0.12(+4.29%)
Apr 18, 2024 3.140 3.170 2.760 2.800 197,846 -0.36(-11.39%)
Apr 17, 2024 3.490 3.650 3.080 3.160 160,420 -0.30(-8.67%)
Apr 16, 2024 3.420 3.540 3.348 3.460 68,878 +0.00(+0.00%)
Apr 15, 2024 3.400 3.500 3.320 3.460 91,908 +0.04(+1.17%)
Apr 12, 2024 3.400 3.580 3.345 3.420 167,709 -0.01(-0.29%)
Apr 11, 2024 3.390 3.460 3.250 3.430 114,981 +0.03(+0.88%)
Apr 10, 2024 3.350 3.534 3.320 3.400 348,907 -0.14(-3.95%)
Apr 09, 2024 3.570 3.665 3.450 3.540 64,005 +0.06(+1.72%)
Apr 08, 2024 3.500 3.740 3.370 3.480 158,504 +0.00(+0.00%)
Apr 05, 2024 3.390 3.620 3.270 3.480 254,317 +0.11(+3.26%)
Apr 04, 2024 3.410 3.540 3.321 3.370 217,517 -0.03(-0.88%)
Apr 03, 2024 3.460 3.500 3.252 3.400 110,076 -0.08(-2.30%)
Apr 02, 2024 3.130 3.540 3.130 3.480 153,200 +0.20(+6.10%)
Apr 01, 2024 3.430 3.450 3.080 3.280 376,181 -0.20(-5.75%)
Mar 28, 2024 3.590 3.600 3.411 3.480 222,741 -0.05(-1.42%)
Mar 27, 2024 3.510 3.650 3.410 3.530 372,703 +0.04(+1.29%)
Mar 26, 2024 3.750 3.930 3.410 3.485 1,145,674 -0.44(-11.10%)
Mar 25, 2024 3.310 4.250 3.120 3.920 11,995,773 +0.86(+28.10%)
Mar 22, 2024 2.050 3.180 2.020 3.060 13,987,954 +1.31(+74.86%)
Mar 21, 2024 1.770 1.900 1.750 1.750 115,561 -0.04(-2.23%)
Mar 20, 2024 1.764 1.835 1.764 1.790 17,186 +0.02(+1.13%)
Mar 19, 2024 1.840 1.858 1.770 1.770 22,201 -0.02(-1.12%)
Mar 18, 2024 1.830 1.850 1.780 1.790 55,965 -0.02(-1.10%)
Mar 15, 2024 1.750 1.840 1.730 1.810 32,015 +0.07(+4.02%)
Mar 14, 2024 1.820 1.820 1.720 1.740 18,309 -0.08(-4.40%)
Mar 13, 2024 1.800 1.830 1.800 1.820 35,914 +0.02(+1.11%)
Mar 12, 2024 1.820 1.820 1.785 1.800 13,531 +0.00(+0.00%)
Mar 11, 2024 1.730 1.840 1.730 1.800 53,512 +0.05(+2.86%)
Mar 08, 2024 1.800 1.800 1.734 1.750 14,984 -0.05(-3.05%)
Mar 07, 2024 1.810 1.840 1.723 1.805 35,766 -0.02(-0.82%)
Mar 06, 2024 1.850 1.850 1.780 1.820 31,092 +0.02(+1.11%)
Mar 05, 2024 1.710 1.820 1.710 1.800 17,774 +0.08(+4.65%)
Mar 04, 2024 1.740 1.800 1.710 1.720 8,882 -0.01(-0.58%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.