Intellicheck Mobilisa Inc (IDN)

USD 5.61

(-0.53%)

Historical Prices

Date Open High Low Close Volume
19 Feb, 2002 12.75 12.75 12.3 12.65 2688.00
15 Feb, 2002 13.25 13.25 12.6 12.66 2150.00
14 Feb, 2002 13.1 13.3 13.1 13.25 1613.00
13 Feb, 2002 13.1 13.18 12.96 13.1 2075.00
12 Feb, 2002 13.25 13.25 12.63 13.0 2825.00
11 Feb, 2002 14.33 14.33 13.1 13.3 3513.00
08 Feb, 2002 14.57 15.08 13.5 14.24 10.81 Thousand
07 Feb, 2002 13.08 14.57 13.08 14.46 10.73 Thousand
06 Feb, 2002 12.6 13.25 12.6 13.08 7100.00
05 Feb, 2002 11.45 12.79 11.3 12.7 6838.00