IDN

Intellicheck Mobilisia

$4.23 0.00 (0.00%)
19:59 EDT IDN Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -9.20
Market Cap:       66.09M
EPS:       -0.46
Volume:       22,500
Day's Range:       4.20 - 4.33
52wk Range:       1.88 - 4.40
Previous Close:       4.23
Historical Data for IDN
Date Open High Low Volume Close Change %
05/24/19 4.29 4.33 4.20 22,500 4.23 0.00   0.00%
05/23/19 4.20 4.30 4.15 56,308 4.23 0.04   0.95%
05/22/19 4.33 4.33 4.05 32,060 4.19 -0.11   -2.56%
05/21/19 4.40 4.40 4.13 45,995 4.30 -0.05   -1.15%
05/20/19 4.14 4.37 4.13 71,827 4.35 0.18   4.32%
05/17/19 4.06 4.20 4.06 56,500 4.17 0.16   3.99%
05/16/19 4.08 4.08 3.78 38,121 4.01 -0.02   -0.50%
05/15/19 3.79 4.10 3.68 17,529 4.03 0.20   5.22%
05/14/19 3.98 4.00 3.70 8,415 3.83 -0.15   -3.77%
05/13/19 3.59 4.03 3.56 81,819 3.98 0.28   7.57%
05/10/19 3.80 3.80 3.70 2,500 3.70 -0.10   -2.63%
05/09/19 3.73 3.80 3.70 34,447 3.80 0.01   0.26%
05/08/19 3.75 3.80 3.74 28,307 3.79 0.07   1.88%
05/07/19 3.68 3.77 3.66 14,830 3.72 0.05   1.36%
05/06/19 3.85 3.85 3.55 21,994 3.67 -0.21   -5.41%
05/03/19 3.45 3.88 3.40 33,500 3.88 0.43   12.46%
05/02/19 3.35 3.45 3.21 21,169 3.45 0.08   2.37%
05/01/19 3.40 3.45 3.37 34,903 3.37 -0.03   -0.88%
04/30/19 3.41 3.55 3.40 29,872 3.40 -0.01   -0.29%
04/29/19 3.48 3.50 3.36 14,271 3.41 -0.03   -0.87%
04/26/19 3.44 3.44 3.30 12,100 3.44 0.07   2.08%
04/25/19 3.42 3.48 3.37 12,103 3.37 -0.05   -1.46%
04/24/19 3.49 3.50 3.42 7,620 3.42 -0.03   -0.87%
04/23/19 3.37 3.53 3.37 18,042 3.45 0.10   2.99%
04/22/19 3.49 3.53 3.35 20,898 3.35 -0.18   -5.10%
04/18/19 3.40 3.63 3.40 12,700 3.53 0.19   5.69%
04/17/19 3.40 3.40 3.31 8,251 3.34 -0.04   -1.18%
04/16/19 3.23 3.52 3.14 10,514 3.38 0.10   3.05%
04/15/19 3.42 3.55 3.18 49,193 3.28 -0.15   -4.37%
04/12/19 3.73 3.74 3.43 34,800 3.43 -0.31   -8.29%
04/11/19 3.65 3.74 3.51 39,249 3.74 0.14   3.89%
04/10/19 3.80 3.80 3.52 17,289 3.60 -0.19   -5.01%
04/09/19 3.73 3.79 3.68 8,797 3.79 0.08   2.16%
04/08/19 3.82 3.86 3.65 19,343 3.71 -0.10   -2.62%
04/05/19 3.73 3.86 3.71 43,300 3.81 0.08   2.14%
04/04/19 3.72 3.73 3.62 15,884 3.73 0.04   1.08%
04/03/19 3.71 3.71 3.57 32,109 3.69 0.05   1.37%
04/02/19 3.58 3.69 3.58 26,854 3.64 0.04   1.11%
04/01/19 3.59 3.70 3.56 23,017 3.60 0.07   1.98%
03/29/19 3.64 3.64 3.50 14,900 3.53 0.00   0.00%
03/28/19 3.56 3.70 3.52 41,532 3.53 -0.02   -0.56%
03/27/19 3.73 3.73 3.30 92,390 3.55 0.01   0.28%
03/26/19 3.20 3.60 3.20 201,372 3.54 0.39   12.38%
03/25/19 2.95 3.24 2.80 155,111 3.15 0.23   7.88%
03/22/19 2.66 2.95 2.66 188,300 2.92 0.37   14.51%
03/21/19 2.63 2.65 2.55 11,777 2.55 -0.01   -0.39%
03/20/19 2.62 2.65 2.55 7,519 2.56 -0.05   -1.92%
03/19/19 2.60 2.65 2.60 8,321 2.61 -0.01   -0.38%
03/18/19 2.60 2.65 2.60 12,677 2.62 -0.02   -0.76%
03/15/19 2.60 2.65 2.60 28,800 2.64 0.02   0.76%
03/14/19 2.66 2.68 2.61 17,113 2.62 0.00   0.00%
03/13/19 2.75 2.75 2.62 32,542 2.62 -0.10   -3.68%
03/12/19 2.76 2.76 2.71 21,779 2.72 -0.04   -1.45%
03/11/19 2.70 2.76 2.67 47,385 2.76 0.06   2.22%
03/08/19 2.63 2.70 2.63 19,200 2.70 0.08   3.05%
03/07/19 2.57 2.68 2.57 4,457 2.62 -0.06   -2.24%
03/06/19 2.58 2.68 2.58 26,515 2.68 0.12   4.69%
03/05/19 2.64 2.70 2.56 9,543 2.56 -0.14   -5.19%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!