Intellicheck Mobilisa Inc (IDN)

USD 5.61

(-0.53%)

Historical Prices

Date Open High Low Close Volume
26 Jul, 2002 4.05 4.05 3.9 3.95 1125.00
25 Jul, 2002 4.35 4.47 4.0 4.0 3850.00
24 Jul, 2002 4.41 4.54 4.0 4.35 9100.00
23 Jul, 2002 4.05 4.5 4.05 4.33 7638.00
22 Jul, 2002 3.83 4.05 3.83 4.0 3238.00
19 Jul, 2002 3.75 3.8 3.65 3.73 2713.00
18 Jul, 2002 3.35 4.1 3.35 3.58 18.38 Thousand
17 Jul, 2002 3.05 3.29 3.05 3.29 11.6 Thousand
16 Jul, 2002 2.8 3.1 2.75 3.06 6438.00
15 Jul, 2002 2.75 2.85 2.5 2.8 5763.00