Intellicheck Mobilisa Inc (IDN) Historical Stock Data

2.90 ↑0.07 (2.47%)

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

Historical Data

In the past 30 trading days, IDN is up 0.53% a day on average. There have been 16 days where Intellicheck Mobilisa Inc closed green and 14 days where IDN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-03	2.91	2.90	↓$0.01 (-0.34%)	2.80	2.91	137.24K
2025-01-02	2.82	2.83	↑$0.01 (0.35%)	2.80	2.97	189.17K
2024-12-31	2.72	2.80	↑$0.08 (2.94%)	2.71	2.84	72.02K
2024-12-30	2.84	2.78	↓$0.06 (-2.11%)	2.73	2.84	75.56K
2024-12-27	2.85	2.83	↓$0.02 (-0.70%)	2.69	2.85	72.01K
2024-12-26	2.74	2.78	↑$0.03 (1.28%)	2.70	2.80	114.74K
2024-12-24	2.75	2.77	↑$0.02 (0.73%)	2.65	2.79	27.24K
2024-12-23	2.74	2.78	↑$0.04 (1.46%)	2.74	2.82	95.06K
2024-12-20	2.86	2.77	↓$0.09 (-3.15%)	2.67	2.89	119.68K
2024-12-19	2.62	2.85	↑$0.23 (8.78%)	2.61	2.90	59.43K
2024-12-18	2.86	2.61	↓$0.25 (-8.74%)	2.59	2.86	85.01K
2024-12-17	2.83	2.80	↓$0.03 (-1.06%)	2.70	2.92	69.04K
2024-12-16	2.98	2.91	↓$0.07 (-2.35%)	2.83	3.01	42.52K
2024-12-13	2.87	2.96	↑$0.09 (3.14%)	2.83	3.01	82.38K
2024-12-12	3.03	2.90	↓$0.13 (-4.29%)	2.81	3.03	112.27K
2024-12-11	3.01	3.02	↑$0.01 (0.33%)	2.94	3.05	33.72K
2024-12-10	3.03	2.97	↓$0.06 (-1.98%)	2.94	3.09	45.85K
2024-12-09	3.19	3.02	↓$0.17 (-5.33%)	2.99	3.19	134.14K
2024-12-06	2.93	2.99	↑$0.06 (2.05%)	2.93	3.23	156.18K
2024-12-05	2.87	2.90	↑$0.03 (1.05%)	2.83	3.09	85.50K
2024-12-04	2.74	2.87	↑$0.13 (4.74%)	2.74	3.03	77.06K
2024-12-03	2.56	2.75	↑$0.19 (7.42%)	2.56	2.94	196.24K
2024-12-02	2.36	2.52	↑$0.16 (6.78%)	2.33	2.55	67.69K
2024-11-29	2.43	2.39	↓$0.04 (-1.65%)	2.39	2.50	36.71K
2024-11-27	2.55	2.45	↓$0.10 (-3.92%)	2.38	2.62	179.14K
2024-11-26	2.69	2.59	↓$0.10 (-3.72%)	2.56	2.78	47.77K
2024-11-25	2.75	2.68	↓$0.07 (-2.55%)	2.62	2.85	92.12K
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