Intellicheck, Inc. (IDN)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:17PM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3.2500 | 3.2700 | 3.1520 | 3.1926 | 3.1926 | 10,183 |
| 25 abr 2024 | 3.0900 | 3.2200 | 3.0800 | 3.1800 | 3.1800 | 11,400 |
| 24 abr 2024 | 3.1900 | 3.2400 | 3.0700 | 3.1800 | 3.1800 | 13,700 |
| 23 abr 2024 | 3.0700 | 3.2700 | 2.9900 | 3.1600 | 3.1600 | 90,100 |
| 22 abr 2024 | 2.9500 | 3.1100 | 2.8600 | 3.0700 | 3.0700 | 112,200 |
| 19 abr 2024 | 2.7500 | 2.9900 | 2.7500 | 2.9200 | 2.9200 | 99,400 |
| 18 abr 2024 | 3.1400 | 3.1700 | 2.7600 | 2.8000 | 2.8000 | 197,800 |
| 17 abr 2024 | 3.4900 | 3.6500 | 3.0800 | 3.1600 | 3.1600 | 160,500 |
| 16 abr 2024 | 3.4200 | 3.5400 | 3.3500 | 3.4600 | 3.4600 | 68,900 |
| 15 abr 2024 | 3.4000 | 3.5000 | 3.3200 | 3.4600 | 3.4600 | 91,900 |
| 12 abr 2024 | 3.4000 | 3.5800 | 3.3500 | 3.4200 | 3.4200 | 167,200 |
| 11 abr 2024 | 3.3900 | 3.4600 | 3.2500 | 3.4300 | 3.4300 | 115,500 |
| 10 abr 2024 | 3.3500 | 3.5300 | 3.3200 | 3.4000 | 3.4000 | 348,900 |
| 09 abr 2024 | 3.5700 | 3.6600 | 3.4500 | 3.5400 | 3.5400 | 64,000 |
| 08 abr 2024 | 3.5000 | 3.7400 | 3.3700 | 3.4800 | 3.4800 | 158,500 |
| 05 abr 2024 | 3.3900 | 3.6200 | 3.2700 | 3.4800 | 3.4800 | 254,300 |
| 04 abr 2024 | 3.4100 | 3.5400 | 3.3200 | 3.3700 | 3.3700 | 217,500 |
| 03 abr 2024 | 3.4600 | 3.5000 | 3.2500 | 3.4000 | 3.4000 | 110,100 |
| 02 abr 2024 | 3.1300 | 3.5400 | 3.1300 | 3.4800 | 3.4800 | 153,200 |
| 01 abr 2024 | 3.4300 | 3.4500 | 3.0700 | 3.2800 | 3.2800 | 376,100 |
| 28 mar 2024 | 3.5900 | 3.6000 | 3.4100 | 3.4800 | 3.4800 | 222,700 |
| 27 mar 2024 | 3.5100 | 3.6500 | 3.4100 | 3.5300 | 3.5300 | 373,700 |
| 26 mar 2024 | 3.7500 | 3.9300 | 3.4100 | 3.4900 | 3.4900 | 1,146,800 |
| 25 mar 2024 | 3.3100 | 4.2500 | 3.1200 | 3.9200 | 3.9200 | 12,007,800 |
| 22 mar 2024 | 2.0500 | 3.1800 | 2.0200 | 3.0600 | 3.0600 | 13,899,400 |
| 21 mar 2024 | 1.7700 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 138,400 |
| 20 mar 2024 | 1.7600 | 1.8400 | 1.7600 | 1.7900 | 1.7900 | 17,200 |
| 19 mar 2024 | 1.8400 | 1.8600 | 1.7700 | 1.7700 | 1.7700 | 22,200 |
| 18 mar 2024 | 1.8300 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 56,000 |
| 15 mar 2024 | 1.7500 | 1.8400 | 1.7300 | 1.8100 | 1.8100 | 32,000 |
| 14 mar 2024 | 1.8200 | 1.8200 | 1.7200 | 1.7400 | 1.7400 | 18,300 |
| 13 mar 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 35,900 |
| 12 mar 2024 | 1.8200 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 13,500 |
| 11 mar 2024 | 1.7300 | 1.8400 | 1.7300 | 1.8000 | 1.8000 | 53,500 |
| 08 mar 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 15,000 |
| 07 mar 2024 | 1.8100 | 1.8400 | 1.7200 | 1.8100 | 1.8100 | 35,800 |
| 06 mar 2024 | 1.8500 | 1.8500 | 1.7800 | 1.8200 | 1.8200 | 31,100 |
| 05 mar 2024 | 1.7100 | 1.8200 | 1.7100 | 1.8000 | 1.8000 | 17,800 |
| 04 mar 2024 | 1.7400 | 1.8000 | 1.7100 | 1.7200 | 1.7200 | 8,900 |
| 01 mar 2024 | 1.7400 | 1.7800 | 1.7300 | 1.7300 | 1.7300 | 7,200 |
| 29 feb 2024 | 1.7100 | 1.7700 | 1.7000 | 1.7100 | 1.7100 | 21,600 |
| 28 feb 2024 | 1.7500 | 1.7800 | 1.7200 | 1.7700 | 1.7700 | 5,000 |
| 27 feb 2024 | 1.7100 | 1.8000 | 1.6800 | 1.7300 | 1.7300 | 19,500 |
| 26 feb 2024 | 1.7800 | 1.8000 | 1.6700 | 1.7100 | 1.7100 | 13,600 |
| 23 feb 2024 | 1.7300 | 1.7900 | 1.7000 | 1.7700 | 1.7700 | 19,900 |
| 22 feb 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 28,500 |
| 21 feb 2024 | 1.8000 | 1.8200 | 1.7600 | 1.7900 | 1.7900 | 2,900 |
| 20 feb 2024 | 1.8400 | 1.8400 | 1.7500 | 1.8300 | 1.8300 | 13,500 |
| 16 feb 2024 | 1.8400 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 7,400 |
| 15 feb 2024 | 1.8500 | 1.9800 | 1.8500 | 1.8700 | 1.8700 | 24,400 |
| 14 feb 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 14,000 |
| 13 feb 2024 | 1.7000 | 1.8400 | 1.7000 | 1.8300 | 1.8300 | 37,900 |
| 12 feb 2024 | 1.8200 | 1.8600 | 1.8000 | 1.8200 | 1.8200 | 39,300 |
| 09 feb 2024 | 1.7700 | 1.8400 | 1.7300 | 1.8400 | 1.8400 | 31,100 |
| 08 feb 2024 | 1.7400 | 1.7800 | 1.7300 | 1.7800 | 1.7800 | 16,600 |
| 07 feb 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7600 | 1.7600 | 14,400 |
| 06 feb 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 10,700 |
| 05 feb 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 11,700 |
| 02 feb 2024 | 1.7600 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 18,200 |
| 01 feb 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7400 | 1.7400 | 11,400 |
| 31 ene 2024 | 1.7500 | 1.8000 | 1.7100 | 1.7100 | 1.7100 | 10,200 |
| 30 ene 2024 | 1.7900 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 5,100 |
| 29 ene 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 9,000 |
| 26 ene 2024 | 1.8300 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | 23,000 |
| 25 ene 2024 | 1.8300 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 11,600 |
| 24 ene 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 32,200 |
| 23 ene 2024 | 1.8500 | 1.8800 | 1.7000 | 1.8400 | 1.8400 | 23,800 |
| 22 ene 2024 | 1.8400 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 13,000 |
| 19 ene 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8400 | 1.8400 | 20,600 |
| 18 ene 2024 | 1.8300 | 1.8600 | 1.7800 | 1.8400 | 1.8400 | 9,900 |
| 17 ene 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8200 | 1.8200 | 11,000 |
| 16 ene 2024 | 1.7900 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 18,500 |
| 12 ene 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 17,800 |
| 11 ene 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 4,400 |
| 10 ene 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 7,600 |
| 09 ene 2024 | 1.7000 | 1.7400 | 1.6600 | 1.7300 | 1.7300 | 37,300 |
| 08 ene 2024 | 1.6800 | 1.7100 | 1.6600 | 1.7100 | 1.7100 | 26,700 |
| 05 ene 2024 | 1.6800 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 43,100 |
| 04 ene 2024 | 1.7500 | 1.7700 | 1.6600 | 1.6800 | 1.6800 | 43,500 |
| 03 ene 2024 | 1.7200 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 101,200 |
| 02 ene 2024 | 1.8400 | 1.9100 | 1.7700 | 1.7800 | 1.7800 | 63,600 |
| 29 dic 2023 | 1.7900 | 1.9400 | 1.7900 | 1.9000 | 1.9000 | 39,000 |
| 28 dic 2023 | 1.7100 | 1.8700 | 1.7100 | 1.8100 | 1.8100 | 39,300 |
| 27 dic 2023 | 1.8600 | 1.9900 | 1.7200 | 1.7300 | 1.7300 | 199,300 |
| 26 dic 2023 | 1.9100 | 1.9400 | 1.7600 | 1.8900 | 1.8900 | 41,400 |
| 22 dic 2023 | 1.9400 | 1.9700 | 1.8400 | 1.9300 | 1.9300 | 17,000 |
| 21 dic 2023 | 1.9200 | 2.0700 | 1.9200 | 1.9400 | 1.9400 | 39,500 |
| 20 dic 2023 | 1.9700 | 2.0200 | 1.8700 | 1.9900 | 1.9900 | 29,100 |
| 19 dic 2023 | 2.0100 | 2.0300 | 1.9100 | 1.9600 | 1.9600 | 52,300 |
| 18 dic 2023 | 2.0200 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 29,900 |
| 15 dic 2023 | 1.9200 | 2.0800 | 1.8500 | 2.0500 | 2.0500 | 61,500 |
| 14 dic 2023 | 1.7100 | 1.9200 | 1.7100 | 1.9000 | 1.9000 | 113,700 |
| 13 dic 2023 | 1.7100 | 1.8100 | 1.6900 | 1.7100 | 1.7100 | 65,800 |
| 12 dic 2023 | 1.7800 | 1.8100 | 1.6800 | 1.7000 | 1.7000 | 89,600 |
| 11 dic 2023 | 1.7600 | 1.8100 | 1.7300 | 1.7600 | 1.7600 | 33,200 |
| 08 dic 2023 | 1.7800 | 1.8100 | 1.7100 | 1.7700 | 1.7700 | 23,900 |
| 07 dic 2023 | 1.7600 | 1.8400 | 1.7400 | 1.7700 | 1.7700 | 25,900 |
| 06 dic 2023 | 1.8400 | 1.8800 | 1.7600 | 1.7600 | 1.7600 | 7,300 |
| 05 dic 2023 | 1.8100 | 1.8800 | 1.8100 | 1.8800 | 1.8800 | 28,100 |
| 04 dic 2023 | 1.8600 | 1.9400 | 1.8200 | 1.8500 | 1.8500 | 28,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.