Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 29 March 2024
Intelli-Check Inc.
AMEX
IDN
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
31/01/20
8.660
8.931
8.120
8.460
88,900
30/01/20
8.790
9.531
8.490
8.670
77,800
29/01/20
8.640
9.190
8.640
8.800
190,300
28/01/20
8.340
8.740
7.760
8.690
119,300
27/01/20
9.780
9.831
8.300
8.350
174,700
24/01/20
10.180
10.250
9.850
9.890
168,100
23/01/20
10.000
10.040
9.810
9.890
79,800
22/01/20
10.00
10.23
9.75
10.01
148,700
21/01/20
9.720
10.000
9.706
9.950
107,200
17/01/20
8.810
9.726
8.750
9.660
161,800
16/01/20
8.900
9.100
8.460
8.620
99,700
15/01/20
9.010
9.470
8.780
8.780
98,000
14/01/20
9.440
9.450
9.010
9.090
76,400
13/01/20
9.290
9.860
8.900
9.130
133,400
10/01/20
9.010
9.020
8.710
8.900
75,300
09/01/20
8.270
9.100
8.070
8.800
197,900
08/01/20
7.730
8.270
7.590
8.100
99,600
07/01/20
7.410
7.720
7.400
7.590
46,400
06/01/20
7.400
7.500
7.400
7.450
15,600
03/01/20
7.500
7.800
7.400
7.400
58,300
02/01/20
7.460
7.740
7.380
7.600
51,200
31/12/19
7.210
7.500
7.210
7.490
51,200
30/12/19
7.270
7.280
7.032
7.210
21,300
27/12/19
7.080
7.440
7.030
7.190
19,200
26/12/19
6.910
7.150
6.851
7.010
43,400
24/12/19
6.650
7.200
6.650
6.960
19,900
23/12/19
6.960
7.587
6.600
6.700
45,000
20/12/19
7.260
7.320
6.760
6.950
89,000
19/12/19
7.600
7.750
7.043
7.300
112,900
18/12/19
7.680
7.970
7.540
7.540
143,500
17/12/19
7.440
7.810
7.440
7.570
63,700
16/12/19
8.030
8.030
7.520
7.570
84,900
13/12/19
7.930
8.180
7.930
7.960
39,800
12/12/19
8.300
8.350
7.900
7.930
53,500
11/12/19
7.380
8.347
7.380
8.040
116,300
10/12/19
8.000
8.340
7.300
7.380
153,800
09/12/19
7.490
8.100
7.454
8.000
137,600
06/12/19
7.390
7.490
7.240
7.370
85,500
05/12/19
6.867
7.520
6.865
7.260
217,100
04/12/19
6.935
6.950
6.800
6.830
35,500
03/12/19
6.800
6.900
6.800
6.900
58,800
02/12/19
6.930
6.980
6.812
6.840
45,800
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%