Intellicheck Mobilisa Inc (IDN) Historical Stock Data

2.78 ↓0.05 (-1.77%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IDN is down -0.21% 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
2025-05-12	2.99	2.78	↓$0.21 (-7.02%)	2.77	3.05	227.66K
2025-05-09	2.79	2.83	↑$0.04 (1.43%)	2.69	2.86	50.54K
2025-05-08	2.75	2.79	↑$0.04 (1.45%)	2.62	2.79	67.91K
2025-05-07	2.63	2.65	↑$0.02 (0.76%)	2.60	2.67	24.66K
2025-05-06	2.55	2.62	↑$0.07 (2.77%)	2.47	2.74	29.28K
2025-05-05	2.66	2.60	↓$0.06 (-2.26%)	2.56	2.74	55.98K
2025-05-02	2.61	2.70	↑$0.09 (3.33%)	2.61	2.87	84.13K
2025-05-01	2.69	2.67	↓$0.02 (-0.92%)	2.62	2.73	21.62K
2025-04-30	2.51	2.66	↑$0.15 (5.98%)	2.51	2.72	46.32K
2025-04-29	2.50	2.53	↑$0.03 (1.20%)	2.47	2.69	53.84K
2025-04-28	2.58	2.54	↓$0.04 (-1.55%)	2.51	2.59	24.78K
2025-04-25	2.65	2.60	↓$0.05 (-1.89%)	2.56	2.84	158.39K
2025-04-24	2.59	2.65	↑$0.06 (2.32%)	2.58	2.68	21.88K
2025-04-23	2.49	2.57	↑$0.08 (3.21%)	2.37	2.60	59.30K
2025-04-22	2.33	2.40	↑$0.07 (3.00%)	2.31	2.41	31.42K
2025-04-21	2.39	2.30	↓$0.09 (-3.77%)	2.30	2.45	43.70K
2025-04-17	2.40	2.43	↑$0.03 (1.25%)	2.35	2.45	17.83K
2025-04-16	2.40	2.38	↓$0.02 (-0.83%)	2.38	2.54	21.85K
2025-04-15	2.40	2.43	↑$0.03 (1.25%)	2.40	2.52	50.54K
2025-04-14	2.40	2.41	↑$0.01 (0.42%)	2.34	2.43	21.69K
2025-04-11	2.37	2.36	↓$0.01 (-0.42%)	2.28	2.38	63.87K
2025-04-10	2.60	2.36	↓$0.24 (-9.23%)	2.35	2.68	38.63K
2025-04-09	2.25	2.55	↑$0.30 (13.33%)	2.17	2.61	121.99K
2025-04-08	2.49	2.27	↓$0.22 (-8.84%)	2.27	2.67	54.51K
2025-04-07	2.34	2.40	↑$0.06 (2.56%)	2.33	2.61	90.28K
2025-04-04	2.55	2.44	↓$0.11 (-4.31%)	2.41	2.62	117.18K
2025-04-03	2.82	2.63	↓$0.19 (-6.74%)	2.60	2.94	156.66K
2025-04-02	2.94	2.95	↑$0.01 (0.34%)	2.93	3.12	70.52K
2025-04-01	3.13	2.95	↓$0.18 (-5.75%)	2.93	3.25	257.75K
2025-03-31	2.95	3.03	↑$0.08 (2.71%)	2.88	3.07	257.08K