Intellicheck Mobilisa (IDN) went public on November 19, 1999, when it opened at a split-adjusted price of $88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $2.69 | $2.73 | $2.62 | $2.67 | 21,617 |
April 2025 | $3.13 | $3.25 | $2.17 | $2.66 | 1,525,288 |
March 2025 | $2.51 | $3.07 | $2.24 | $3.03 | 1,605,161 |
February 2025 | $2.59 | $2.89 | $2.50 | $2.54 | 838,375 |
January 2025 | $2.82 | $2.97 | $2.51 | $2.65 | 1,488,729 |
December 2024 | $2.36 | $3.23 | $2.33 | $2.80 | 1,823,500 |
November 2024 | $2.55 | $2.89 | $2.20 | $2.39 | 1,550,634 |
October 2024 | $2.14 | $2.60 | $1.92 | $2.55 | 1,427,743 |
September 2024 | $2.29 | $2.41 | $1.92 | $2.17 | 1,169,657 |
August 2024 | $3.02 | $3.08 | $2.07 | $2.31 | 1,351,467 |
July 2024 | $3.47 | $4.05 | $2.67 | $3.05 | 1,573,308 |
June 2024 | $3.25 | $4.46 | $3.10 | $3.42 | 2,167,643 |
May 2024 | $3.21 | $3.41 | $2.64 | $3.18 | 1,497,720 |
April 2024 | $3.43 | $3.74 | $2.75 | $3.21 | 3,149,333 |
March 2024 | $1.74 | $4.25 | $1.71 | $3.48 | 28,241,897 |
February 2024 | $1.71 | $1.98 | $1.67 | $1.71 | 361,757 |
January 2024 | $1.84 | $1.91 | $1.65 | $1.71 | 533,366 |
December 2023 | $1.90 | $2.08 | $1.68 | $1.90 | 1,012,246 |
November 2023 | $1.88 | $2.15 | $1.56 | $1.89 | 764,972 |
October 2023 | $2.21 | $2.43 | $1.68 | $1.85 | 1,039,919 |
September 2023 | $2.64 | $2.74 | $2.17 | $2.25 | 573,682 |
August 2023 | $2.56 | $2.74 | $2.36 | $2.60 | 1,181,968 |
July 2023 | $2.44 | $2.73 | $2.34 | $2.58 | 453,308 |
June 2023 | $2.34 | $2.88 | $2.27 | $2.47 | 1,513,157 |
May 2023 | $2.20 | $2.74 | $2.11 | $2.35 | 705,438 |
