Intellicheck Mobilisa Inc (IDN) Historical Stock Data

2.71 ↑0.12 (4.63%)

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

Historical Data

In the past 30 trading days, IDN is up 2.04% a day on average. There have been 24 days where Intellicheck Mobilisa Inc closed green and 6 days where IDN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	2.55	2.71	↑$0.16 (6.27%)	2.55	2.78	48.38K
2024-11-21	2.38	2.59	↑$0.21 (8.82%)	2.37	2.70	84.64K
2024-11-20	2.38	2.42	↑$0.04 (1.68%)	2.38	2.46	11.02K
2024-11-19	2.37	2.41	↑$0.04 (1.69%)	2.36	2.47	20.53K
2024-11-18	2.39	2.41	↑$0.02 (0.84%)	2.39	2.46	34.69K
2024-11-15	2.40	2.39	↓$0.01 (-0.42%)	2.35	2.45	57.08K
2024-11-14	2.26	2.40	↑$0.14 (6.19%)	2.20	2.46	189.17K
2024-11-13	2.67	2.70	↑$0.03 (1.12%)	2.57	2.80	78.13K
2024-11-12	2.77	2.71	↓$0.06 (-2.17%)	2.66	2.89	49.69K
2024-11-11	2.63	2.73	↑$0.10 (3.80%)	2.58	2.89	230.07K
2024-11-08	2.80	2.68	↓$0.12 (-4.29%)	2.57	2.80	115.07K
2024-11-07	2.49	2.65	↑$0.16 (6.43%)	2.49	2.84	142.19K
2024-11-06	2.44	2.45	↑$0.01 (0.41%)	2.44	2.53	16.25K
2024-11-05	2.45	2.43	↓$0.02 (-0.82%)	2.40	2.48	63.37K
2024-11-04	2.44	2.49	↑$0.05 (2.05%)	2.41	2.59	22.50K
2024-11-01	2.55	2.45	↓$0.10 (-3.92%)	2.43	2.59	31.64K
2024-10-31	2.47	2.55	↑$0.08 (3.24%)	2.44	2.60	56.43K
2024-10-30	2.52	2.52	↑$0.00 (0.00%)	2.50	2.59	55.12K
2024-10-29	2.39	2.46	↑$0.07 (2.93%)	2.39	2.53	23.20K
2024-10-28	2.42	2.42	↑$0.00 (0.00%)	2.39	2.55	33.32K
2024-10-25	2.44	2.45	↑$0.01 (0.41%)	2.33	2.48	37.40K
2024-10-24	2.35	2.47	↑$0.12 (5.11%)	2.35	2.49	135.99K
2024-10-23	2.19	2.29	↑$0.10 (4.57%)	2.15	2.44	82.09K
2024-10-22	2.27	2.29	↑$0.02 (0.88%)	2.21	2.41	54.60K
2024-10-21	2.25	2.28	↑$0.03 (1.33%)	2.20	2.31	68.60K
2024-10-18	2.12	2.22	↑$0.10 (4.72%)	2.12	2.28	123.19K
2024-10-17	2.06	2.12	↑$0.06 (2.91%)	2.00	2.14	57.36K
2024-10-16	2.01	2.14	↑$0.13 (6.47%)	2.01	2.19	140.57K
2024-10-15	2.01	2.00	↓$0.01 (-0.50%)	1.98	2.07	28.92K
2024-10-14	1.99	2.02	↑$0.03 (1.51%)	1.99	2.10	52.63K