Intellicheck Mobilisia (IDN)
NASDAQ:IDN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
8.28
8.48
7.75
7.83
7.83
-1.76%
365,425
1.39
Apr 07, 2026
7.65
8.34
7.36
7.97
7.97
+3.37%
737,303
2.92
Apr 06, 2026
7.79
7.79
7.02
7.71
7.71
-1.28%
508,729
2.07
Apr 03, 2026
7.38
7.99
7.29
7.81
7.81
0.00%
0
0.00
Apr 02, 2026
7.38
7.99
7.29
7.81
7.81
+3.72%
584,861
2.42
Apr 01, 2026
7.00
7.73
6.94
7.53
7.53
+7.73%
997,679
4.38
Mar 31, 2026
6.42
6.99
6.25
6.99
6.99
+8.88%
885,090
4.14
Mar 30, 2026
5.13
6.48
5.04
6.42
6.42
+25.39%
2,317,759
13.01
Mar 27, 2026
5.22
5.25
5.06
5.12
5.12
-3.58%
212,975
1.20
Mar 26, 2026
5.41
5.60
5.30
5.31
5.31
-3.98%
151,755
0.86
Mar 25, 2026
5.64
5.82
5.49
5.53
5.53
-1.25%
234,472
1.35
Mar 24, 2026
5.63
5.83
5.44
5.60
5.60
-0.18%
225,084
1.32
Mar 23, 2026
5.73
5.96
5.48
5.61
5.61
+1.26%
614,385
3.81
Mar 20, 2026
5.71
6.24
5.33
5.54
5.54
+15.42%
2,206,793
17.22
Mar 19, 2026
4.84
4.95
4.74
4.80
4.80
-1.84%
641,586
5.33
Mar 18, 2026
4.90
5.00
4.77
4.89
4.89
-1.41%
138,844
1.15
Mar 17, 2026
4.98
5.14
4.90
4.96
4.96
-0.20%
92,134
0.76
Mar 16, 2026
4.71
5.18
4.71
4.97
4.97
+5.74%
237,152
1.99
Mar 13, 2026
4.76
4.79
4.61
4.70
4.70
-0.84%
151,469
1.25
Mar 12, 2026
4.79
4.84
4.72
4.74
4.74
+0.42%
132,793
1.10
Mar 11, 2026
4.84
4.89
4.71
4.72
4.72
-2.28%
38,176
0.31
Mar 10, 2026
4.78
4.90
4.78
4.83
4.83
+1.26%
45,070
0.37
Mar 09, 2026
4.84
4.86
4.68
4.77
4.77
-1.65%
72,622
0.58
Mar 06, 2026
4.90
4.99
4.83
4.85
4.85
-2.81%
68,208
0.54
Mar 05, 2026
5.08
5.20
4.84
4.99
4.99
-2.16%
175,427
1.39
Mar 04, 2026
4.96
5.19
4.91
5.10
5.10
+3.66%
235,371
1.89
Mar 03, 2026
4.96
5.01
4.84
4.92
4.92
-2.57%
118,801
0.95
Mar 02, 2026
4.81
5.12
4.81
5.05
5.05
+3.91%
82,816
0.66
Feb 27, 2026
4.90
4.93
4.80
4.86
4.86
-1.22%
57,049
0.45
Feb 26, 2026
4.88
4.98
4.78
4.92
4.92
-0.40%
54,697
0.43
Feb 25, 2026
4.84
4.95
4.70
4.94
4.94
+4.44%
49,874
0.39
Feb 24, 2026
4.68
4.81
4.66
4.73
4.73
+1.72%
48,277
0.38
Feb 23, 2026
4.83
4.85
4.65
4.65
4.65
-4.71%
90,581
0.69
Feb 20, 2026
4.91
5.04
4.84
4.88
4.88
-1.21%
77,458
0.58
Feb 19, 2026
4.85
4.99
4.85
4.94
4.94
+1.65%
64,219
0.46
Feb 18, 2026
4.82
5.02
4.80
4.86
4.86
+0.62%
100,792
0.68
Feb 17, 2026
4.90
4.98
4.71
4.83
4.83
-1.43%
76,140
0.49
Feb 16, 2026
4.82
5.02
4.82
4.90
4.90
0.00%
0
0.00
Feb 13, 2026
4.82
5.02
4.82
4.90
4.90
+1.66%
128,801
0.67
Feb 12, 2026
4.81
4.96
4.72
4.82
4.82
+1.26%
150,146
0.76
Feb 11, 2026
5.09
5.09
4.55
4.76
4.76
-7.03%
329,764
1.57
Feb 10, 2026
5.17
5.26
5.01
5.10
5.10
-0.39%
85,176
0.22
Feb 09, 2026
4.97
5.17
4.94
5.12
5.12
+3.64%
156,556
0.41
Feb 06, 2026
4.81
5.04
4.80
4.94
4.94
+3.78%
219,451
0.57
Feb 05, 2026
4.81
4.88
4.72
4.76
4.76
-1.65%
296,236
0.78
Feb 04, 2026
5.16
5.43
4.76
4.84
4.84
-7.63%
297,017
0.79
Feb 03, 2026
5.54
5.64
5.03
5.24
5.24
-5.24%
501,207
1.35
Feb 02, 2026
5.60
5.78
5.53
5.53
5.53
-2.64%
102,929
0.28
Jan 30, 2026
5.95
5.96
5.57
5.68
5.68
-5.49%
205,971
0.56
Jan 29, 2026
6.02
6.09
5.91
6.01
6.01
-0.25%
137,198
0.37
Rows: