Intellicheck Mobilisa Inc (IDN) Historical Stock Data

3.03 ↑0.15 (5.21%)

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

Historical Data

In the past 30 trading days, IDN is up 0.20% 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
2025-03-31	2.95	3.03	↑$0.08 (2.71%)	2.88	3.07	257.08K
2025-03-28	2.57	2.88	↑$0.31 (12.06%)	2.47	2.96	243.03K
2025-03-27	2.64	2.59	↓$0.05 (-1.89%)	2.56	2.70	30.90K
2025-03-26	2.67	2.61	↓$0.06 (-2.25%)	2.55	2.78	50.22K
2025-03-25	2.68	2.65	↓$0.03 (-1.12%)	2.57	2.79	82.42K
2025-03-24	2.70	2.69	↓$0.01 (-0.37%)	2.46	2.85	129.49K
2025-03-21	2.90	2.72	↓$0.18 (-6.21%)	2.55	2.96	185.79K
2025-03-20	2.56	2.55	↓$0.01 (-0.39%)	2.50	2.60	24.21K
2025-03-19	2.51	2.60	↑$0.09 (3.59%)	2.51	2.65	26.45K
2025-03-18	2.40	2.49	↑$0.09 (3.75%)	2.40	2.52	28.68K
2025-03-17	2.34	2.44	↑$0.10 (4.27%)	2.33	2.50	33.67K
2025-03-14	2.30	2.31	↑$0.01 (0.43%)	2.26	2.39	52.98K
2025-03-13	2.24	2.32	↑$0.08 (3.57%)	2.24	2.34	36.24K
2025-03-12	2.34	2.29	↓$0.05 (-2.14%)	2.25	2.42	86.85K
2025-03-11	2.39	2.34	↓$0.05 (-2.09%)	2.31	2.47	52.26K
2025-03-10	2.43	2.35	↓$0.08 (-3.29%)	2.30	2.48	48.65K
2025-03-07	2.36	2.43	↑$0.07 (3.10%)	2.36	2.52	43.84K
2025-03-06	2.51	2.39	↓$0.12 (-4.78%)	2.39	2.54	76.28K
2025-03-05	2.40	2.51	↑$0.11 (4.58%)	2.40	2.53	37.27K
2025-03-04	2.47	2.40	↓$0.07 (-2.83%)	2.40	2.55	47.19K
2025-03-03	2.51	2.53	↑$0.02 (0.80%)	2.48	2.61	31.61K
2025-02-28	2.51	2.54	↑$0.03 (1.11%)	2.50	2.58	17.76K
2025-02-27	2.61	2.54	↓$0.07 (-2.58%)	2.51	2.67	52.66K
2025-02-26	2.65	2.60	↓$0.05 (-1.89%)	2.60	2.70	59.32K
2025-02-25	2.59	2.62	↑$0.03 (1.16%)	2.54	2.65	22.76K
2025-02-24	2.71	2.60	↓$0.11 (-4.06%)	2.56	2.72	26.84K
2025-02-21	2.56	2.65	↑$0.09 (3.52%)	2.56	2.75	95.33K
2025-02-20	2.65	2.56	↓$0.09 (-3.40%)	2.56	2.68	18.65K
2025-02-19	2.56	2.56	↑$0.00 (0.00%)	2.51	2.64	34.60K
2025-02-18	2.55	2.57	↑$0.02 (0.78%)	2.52	2.70	58.45K