Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Intellicheck Mobilisia (NQ: IDN )

3.960 -0.160 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 29, 2023 1.790 1.940 1.790 1.900 38,994 +0.09(+4.97%)
Dec 28, 2023 1.710 1.871 1.710 1.810 39,327 +0.08(+4.62%)
Dec 27, 2023 1.860 1.990 1.720 1.730 199,346 -0.16(-8.47%)
Dec 26, 2023 1.910 1.940 1.760 1.890 41,356 -0.04(-2.07%)
Dec 22, 2023 1.940 1.970 1.841 1.930 16,992 -0.01(-0.52%)
Dec 21, 2023 1.920 2.070 1.920 1.940 39,534 -0.05(-2.51%)
Dec 20, 2023 1.970 2.020 1.870 1.990 29,091 +0.03(+1.53%)
Dec 19, 2023 2.010 2.030 1.910 1.960 52,348 +0.01(+0.51%)
Dec 18, 2023 2.020 2.050 1.950 1.950 29,932 -0.10(-4.88%)
Dec 15, 2023 1.920 2.080 1.850 2.050 61,454 +0.15(+7.89%)
Dec 14, 2023 1.710 1.920 1.710 1.900 113,658 +0.19(+11.11%)
Dec 13, 2023 1.710 1.810 1.685 1.710 65,810 +0.01(+0.59%)
Dec 12, 2023 1.780 1.810 1.680 1.700 89,562 -0.06(-3.41%)
Dec 11, 2023 1.760 1.810 1.730 1.760 33,207 -0.01(-0.56%)
Dec 08, 2023 1.780 1.810 1.710 1.770 23,915 +0.00(+0.00%)
Dec 07, 2023 1.760 1.840 1.740 1.770 25,858 +0.01(+0.57%)
Dec 06, 2023 1.840 1.880 1.760 1.760 7,320 -0.12(-6.38%)
Dec 05, 2023 1.810 1.880 1.810 1.880 28,123 +0.03(+1.62%)
Dec 04, 2023 1.860 1.940 1.820 1.850 28,800 -0.08(-4.15%)
Dec 01, 2023 1.900 1.930 1.820 1.930 47,584 +0.04(+2.12%)
Nov 30, 2023 1.878 1.920 1.850 1.890 8,472 +0.04(+2.16%)
Nov 29, 2023 1.880 1.910 1.820 1.850 51,231 +0.04(+2.21%)
Nov 28, 2023 1.950 1.950 1.780 1.810 27,710 -0.09(-4.74%)
Nov 27, 2023 1.750 1.980 1.740 1.900 78,315 +0.13(+7.34%)
Nov 24, 2023 1.740 1.770 1.721 1.770 5,198 +0.05(+2.91%)
Nov 22, 2023 1.700 1.730 1.665 1.720 17,338 +0.00(+0.00%)
Nov 21, 2023 1.800 1.800 1.700 1.720 21,470 -0.08(-4.44%)
Nov 20, 2023 1.690 1.800 1.660 1.800 35,795 +0.07(+4.05%)
Nov 17, 2023 1.770 1.770 1.630 1.730 31,181 +0.00(+0.00%)
Nov 16, 2023 1.710 1.790 1.620 1.730 11,866 +0.02(+1.17%)
Nov 15, 2023 1.600 1.780 1.560 1.710 79,046 +0.06(+3.64%)
Nov 14, 2023 1.633 1.750 1.633 1.650 41,727 -0.02(-1.20%)
Nov 13, 2023 1.752 1.752 1.620 1.670 31,444 -0.03(-1.76%)
Nov 10, 2023 1.810 1.810 1.640 1.700 34,345 -0.01(-0.58%)
Nov 09, 2023 1.750 2.050 1.600 1.710 117,268 -0.29(-14.50%)
Nov 08, 2023 2.060 2.080 1.980 2.000 15,377 -0.01(-0.50%)
Nov 07, 2023 1.980 2.060 1.980 2.010 16,375 +0.01(+0.50%)
Nov 06, 2023 2.000 2.080 1.985 2.000 9,841 -0.01(-0.50%)
Nov 03, 2023 2.140 2.150 2.010 2.010 19,072 -0.11(-5.19%)
Nov 02, 2023 1.900 2.150 1.900 2.120 95,606 +0.24(+12.77%)
Nov 01, 2023 1.880 1.880 1.850 1.880 14,516 +0.03(+1.62%)
Oct 31, 2023 1.740 1.870 1.740 1.850 5,410 +0.07(+3.93%)
Oct 30, 2023 1.720 1.840 1.680 1.780 83,874 +0.03(+1.71%)
Oct 27, 2023 1.870 1.870 1.710 1.750 176,092 -0.14(-7.41%)
Oct 26, 2023 1.900 1.900 1.820 1.890 48,705 +0.01(+0.53%)
Oct 25, 2023 1.860 1.900 1.850 1.880 15,365 -0.01(-0.53%)
Oct 24, 2023 1.900 1.910 1.850 1.890 88,602 +0.03(+1.61%)
Oct 23, 2023 1.880 1.970 1.860 1.860 19,309 -0.05(-2.87%)
Oct 20, 2023 1.920 1.941 1.890 1.915 27,714 +0.02(+0.79%)
Oct 19, 2023 1.980 1.993 1.850 1.900 42,059 -0.06(-3.06%)
Oct 18, 2023 1.950 2.000 1.940 1.960 22,759 +0.03(+1.55%)
Oct 17, 2023 2.010 2.080 1.930 1.930 57,829 -0.05(-2.53%)
Oct 16, 2023 1.920 2.070 1.910 1.980 56,034 +0.02(+1.02%)
Oct 13, 2023 2.130 2.135 1.960 1.960 119,902 -0.17(-7.98%)
Oct 12, 2023 2.170 2.180 2.100 2.130 22,908 -0.02(-0.93%)
Oct 11, 2023 2.130 2.200 2.130 2.150 15,537 +0.03(+1.42%)
Oct 10, 2023 2.160 2.220 2.120 2.120 26,822 -0.03(-1.40%)
Oct 09, 2023 2.180 2.210 2.050 2.150 49,378 -0.04(-1.83%)
Oct 06, 2023 2.200 2.220 2.172 2.190 58,425 +0.00(+0.00%)
Oct 05, 2023 2.220 2.269 2.190 2.190 28,540 -0.03(-1.35%)
Oct 04, 2023 2.260 2.320 2.200 2.220 26,772 -0.05(-2.20%)
Oct 03, 2023 2.400 2.430 2.250 2.270 34,653 +0.04(+1.79%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.