The highest closing price for Intellicheck Mobilisa (IDN) last month was $2.95, on April 2. It was down 15% for the month. The latest price is $2.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $2.51 | $2.72 | $2.51 | $2.66 | 46,323 |
April 29 2025 | $2.50 | $2.69 | $2.47 | $2.53 | 53,843 |
April 28 2025 | $2.58 | $2.59 | $2.51 | $2.54 | 24,784 |
April 25 2025 | $2.65 | $2.84 | $2.56 | $2.60 | 158,390 |
April 24 2025 | $2.59 | $2.68 | $2.58 | $2.65 | 21,878 |
April 23 2025 | $2.49 | $2.60 | $2.37 | $2.57 | 59,303 |
April 22 2025 | $2.33 | $2.41 | $2.31 | $2.40 | 31,424 |
April 21 2025 | $2.39 | $2.45 | $2.30 | $2.30 | 43,699 |
April 17 2025 | $2.40 | $2.45 | $2.35 | $2.43 | 17,834 |
April 16 2025 | $2.40 | $2.54 | $2.38 | $2.38 | 21,904 |
April 15 2025 | $2.40 | $2.52 | $2.40 | $2.43 | 50,535 |
April 14 2025 | $2.40 | $2.43 | $2.34 | $2.41 | 23,587 |
April 11 2025 | $2.37 | $2.38 | $2.28 | $2.36 | 63,870 |
April 10 2025 | $2.60 | $2.68 | $2.35 | $2.36 | 38,629 |
April 09 2025 | $2.25 | $2.61 | $2.17 | $2.55 | 121,992 |
April 08 2025 | $2.49 | $2.67 | $2.27 | $2.27 | 54,511 |
April 07 2025 | $2.34 | $2.61 | $2.33 | $2.40 | 90,281 |
April 04 2025 | $2.55 | $2.62 | $2.41 | $2.44 | 117,178 |
April 03 2025 | $2.82 | $2.94 | $2.60 | $2.63 | 157,045 |
April 02 2025 | $2.94 | $3.12 | $2.93 | $2.95 | 70,529 |
April 01 2025 | $3.13 | $3.25 | $2.93 | $2.95 | 257,749 |
Daily pricing data for Intellicheck Mobilisa dates back to 11/19/1999, and may be incomplete.
