Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • INTELLICHECK MOBILISA INC Historical Prices

  • Historical Data: IDN

    Return as of November 28 2009

    1 Month -16.67%
    6 Month -24.24%
    YTD -24.24%
    1 Year -37.19%
    3 Year -78.63%
    5 Year -69.81%

  • INTELLICHECK MOBILISA INC ( IDN ) prices from 10/29/2009 through 11/28/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 24,361 1.52 1.48 1.52 1.48
    10/30/09 26,177 1.51 1.46 1.47 1.47
    11/02/09 47,970 1.5199 1.49 1.50 1.49
    11/03/09 31,200 1.52 1.4999 1.51 1.52
    11/04/09 34,690 1.52 1.46 1.52 1.50
    11/05/09 84,471 1.58 1.50 1.51 1.58
    11/06/09 24,985 1.60 1.54 1.60 1.60
    11/09/09 45,934 1.64 1.59 1.62 1.5999
    11/10/09 19,695 1.6299 1.56 1.6001 1.56
    11/11/09 24,170 1.60 1.40 1.60 1.4896
    11/12/09 21,332 1.44 1.35 1.41 1.4199
    11/13/09 5,329 1.4499 1.35 1.39 1.42
    11/16/09 16,450 1.42 1.35 1.41 1.3999
    11/17/09 55,155 1.3501 1.25 1.34 1.28
    11/18/09 12,940 1.33 1.2801 1.33 1.32
    11/19/09 6,109 1.32 1.30 1.3085 1.32
    11/20/09 41,400 1.40 1.22 1.3477 1.3399
    11/23/09 4,075 1.30 1.266 1.30 1.2899
    11/24/09 10,300 1.26 1.25 1.25 1.26
    11/25/09 3,531 1.25 1.21 1.24 1.25
    11/27/09 0 1.25 1.25 1.25 1.25

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: IDN

    Valuation

    Calculate the value of or shares of IDN , since