Intellicheck Mobilisa (IDN)

IDN
🏛️ Estados Unidos →
5.26
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 4.91 4.92 4.61 4.62 0.2M
2021-12-30 4.86 5.10 4.85 4.98 0.1M
2021-12-29 4.90 5.02 4.80 4.88 0.1M
2021-12-28 5.03 5.09 4.91 4.95 0.1M
2021-12-27 5.17 5.28 4.98 5.09 0.1M
2021-12-23 5.27 5.43 5.12 5.17 0.1M
2021-12-22 5.46 5.46 5.13 5.31 0.1M
2021-12-21 5.23 5.51 5.09 5.41 0.1M
2021-12-20 4.98 5.16 4.85 5.08 0.1M
2021-12-17 5.29 5.43 5.04 5.06 0.1M
2021-12-16 5.51 5.73 5.21 5.23 0.1M
2021-12-15 5.30 5.84 5.22 5.74 0.3M
2021-12-14 5.38 5.43 5.15 5.34 0.1M
2021-12-13 5.55 5.60 5.10 5.20 0.1M
2021-12-10 5.64 5.68 5.56 5.61 0.1M
2021-12-09 5.70 5.78 5.55 5.56 0.1M
2021-12-08 5.34 5.78 5.30 5.74 0.1M
2021-12-07 5.19 5.40 5.13 5.30 0.1M
2021-12-06 4.94 5.18 4.81 5.05 0.1M
2021-12-03 4.84 5.00 4.70 4.95 0.1M
2021-12-02 4.95 5.06 4.79 4.89 0.1M
2021-12-01 5.16 5.23 4.77 4.89 0.1M
2021-11-30 5.06 5.14 4.90 5.12 0.1M
2021-11-29 5.15 5.28 5.03 5.06 0.1M
2021-11-26 4.90 5.17 4.86 5.02 0.1M
2021-11-24 5.16 5.38 5.05 5.20 0.1M
2021-11-23 5.46 5.50 5.14 5.20 0.1M
2021-11-22 5.40 5.69 5.27 5.48 0.2M
2021-11-19 5.60 5.64 5.37 5.42 0.1M
2021-11-18 5.95 5.95 5.53 5.64 0.1M
2021-11-17 6.02 6.16 5.92 5.95 0.1M
2021-11-16 6.01 6.11 5.90 6.08 0.1M
2021-11-15 6.38 6.49 5.97 6.03 0.2M
2021-11-12 6.60 6.99 5.60 6.32 0.6M
2021-11-11 8.06 8.08 6.59 7.03 0.6M
2021-11-10 8.80 8.91 8.54 8.71 0.0M
2021-11-09 9.08 9.10 8.84 8.87 0.0M
2021-11-08 9.17 9.23 9.06 9.08 0.0M
2021-11-05 8.99 9.24 8.92 9.15 0.0M
2021-11-04 9.12 9.12 8.86 8.93 0.0M
2021-11-03 8.83 9.24 8.78 9.03 0.0M
2021-11-02 9.50 9.50 8.85 8.90 0.1M
2021-11-01 8.89 9.68 8.89 9.60 0.2M
2021-10-29 8.70 9.02 8.70 8.89 0.0M
2021-10-28 8.92 8.97 8.61 8.79 0.0M
2021-10-27 8.75 9.10 8.53 8.85 0.1M
2021-10-26 8.51 8.84 8.46 8.80 0.2M
2021-10-25 8.56 8.70 8.45 8.51 0.0M
2021-10-22 8.56 8.75 8.46 8.56 0.0M
2021-10-21 8.56 8.70 8.52 8.62 0.0M
2021-10-20 8.76 8.77 8.51 8.56 0.0M
2021-10-19 8.74 8.94 8.60 8.78 0.0M
2021-10-18 8.50 8.94 8.50 8.76 0.0M
2021-10-15 8.72 9.00 8.58 8.59 0.1M
2021-10-14 8.64 8.71 8.43 8.70 0.0M
2021-10-13 8.38 8.61 8.35 8.54 0.0M
2021-10-12 8.34 8.45 8.28 8.40 0.0M
2021-10-11 8.37 8.55 8.23 8.30 0.0M
2021-10-08 8.38 8.59 8.27 8.41 0.0M
2021-10-07 8.34 8.47 8.30 8.38 0.0M
2021-10-06 8.34 8.47 8.24 8.33 0.0M
2021-10-05 8.42 8.52 8.24 8.36 0.1M
2021-10-04 8.41 8.49 8.19 8.42 0.0M
2021-10-01 8.24 8.55 8.12 8.47 0.0M
2021-09-30 8.44 8.50 8.14 8.19 0.1M
2021-09-29 8.60 8.71 8.31 8.37 0.1M
2021-09-28 8.88 9.00 8.50 8.58 0.1M
2021-09-27 8.99 9.47 8.91 9.10 0.1M
2021-09-24 8.92 9.17 8.67 9.09 0.0M
2021-09-23 8.98 9.17 8.87 9.01 0.1M
2021-09-22 8.82 8.99 8.62 8.98 0.1M
2021-09-21 8.36 8.87 8.34 8.80 0.1M
2021-09-20 8.50 8.69 8.22 8.26 0.1M
2021-09-17 8.98 8.98 8.52 8.74 0.1M
2021-09-16 8.70 8.99 8.63 8.95 0.0M
2021-09-15 8.66 8.77 8.51 8.76 0.1M
2021-09-14 8.49 8.79 8.46 8.66 0.2M
2021-09-13 8.62 8.78 8.35 8.52 0.1M
2021-09-10 8.45 8.87 8.39 8.54 0.1M
2021-09-09 8.28 8.49 8.25 8.45 0.0M
2021-09-08 8.52 8.62 8.27 8.30 0.1M
2021-09-07 8.57 8.67 8.31 8.49 0.1M
2021-09-03 8.99 9.10 8.52 8.57 0.1M
2021-09-02 9.14 9.30 8.91 8.94 0.1M
2021-09-01 8.82 9.35 8.69 9.09 0.2M
2021-08-31 8.72 8.88 8.50 8.82 0.0M
2021-08-30 8.54 8.92 8.54 8.66 0.1M
2021-08-27 8.40 8.60 8.36 8.54 0.1M
2021-08-26 8.54 8.66 8.30 8.40 0.1M
2021-08-25 8.56 8.68 8.39 8.53 0.1M
2021-08-24 8.51 8.71 8.34 8.58 0.1M
2021-08-23 8.59 8.59 8.23 8.50 0.1M
2021-08-20 8.02 8.30 8.02 8.28 0.1M
2021-08-19 8.00 8.24 7.75 8.03 0.1M
2021-08-18 8.18 8.52 8.05 8.17 0.0M
2021-08-17 8.22 8.33 8.10 8.14 0.1M
2021-08-16 8.43 8.59 8.26 8.31 0.1M
2021-08-13 8.94 8.95 8.47 8.52 0.1M
2021-08-12 8.87 9.14 8.87 8.98 0.1M
2021-08-11 9.00 9.09 8.61 8.88 0.1M
2021-08-10 8.79 9.18 8.78 8.99 0.1M
2021-08-09 8.61 8.89 8.51 8.84 0.1M
2021-08-06 8.87 9.01 8.51 8.65 0.1M
2021-08-05 9.23 9.32 8.78 8.85 0.2M
2021-08-04 9.31 9.64 9.00 9.20 0.3M
2021-08-03 9.09 9.09 8.70 8.91 0.3M
2021-08-02 9.09 9.17 9.00 9.07 0.2M
2021-07-30 8.90 9.09 8.77 9.00 0.1M
2021-07-29 8.83 9.10 8.83 8.97 0.2M
2021-07-28 8.22 8.50 8.21 8.50 0.1M
2021-07-27 8.16 8.22 8.02 8.20 0.1M
2021-07-26 8.10 8.17 8.00 8.07 0.1M
2021-07-23 8.06 8.14 7.90 8.08 0.1M
2021-07-22 8.18 8.22 7.94 8.04 0.1M
2021-07-21 8.02 8.24 8.01 8.18 0.1M
2021-07-20 7.80 8.12 7.68 7.97 0.1M
2021-07-19 7.51 7.78 7.51 7.72 0.1M
2021-07-16 7.88 7.97 7.60 7.60 0.1M
2021-07-15 8.08 8.09 7.67 7.83 0.1M
2021-07-14 8.07 8.15 7.95 8.10 0.1M
2021-07-13 8.14 8.20 7.96 8.01 0.1M
2021-07-12 8.13 8.19 7.99 8.14 0.1M
2021-07-09 7.91 8.23 7.73 8.12 0.1M
2021-07-08 7.76 7.96 7.61 7.86 0.1M
2021-07-07 8.05 8.11 7.84 7.99 0.2M
2021-07-06 8.41 8.45 7.92 8.03 0.1M
2021-07-02 8.48 8.58 8.31 8.39 0.1M
2021-07-01 8.41 8.49 8.17 8.44 0.1M
2021-06-30 8.41 8.45 8.32 8.37 0.2M
2021-06-29 8.31 8.54 8.30 8.40 0.1M
2021-06-28 8.48 8.56 8.13 8.33 0.2M
2021-06-25 8.28 8.52 8.01 8.44 2.5M
2021-06-24 8.08 8.35 7.96 8.30 0.2M
2021-06-23 7.65 8.04 7.65 8.00 0.2M
2021-06-22 7.78 7.81 7.50 7.65 0.2M
2021-06-21 7.86 7.91 7.61 7.84 0.2M
2021-06-18 7.69 8.22 7.66 7.82 0.6M
2021-06-17 7.50 7.63 7.34 7.40 0.2M
2021-06-16 7.69 7.75 7.42 7.55 0.2M
2021-06-15 7.75 7.84 7.60 7.69 0.2M
2021-06-14 7.65 7.75 7.57 7.70 0.1M
2021-06-11 7.50 7.65 7.43 7.60 0.1M
2021-06-10 7.59 7.65 7.35 7.46 0.1M
2021-06-09 7.92 7.96 7.48 7.50 0.1M
2021-06-08 7.58 7.89 7.55 7.84 0.1M
2021-06-07 7.55 7.69 7.49 7.58 0.2M
2021-06-04 7.63 7.68 7.52 7.55 0.1M
2021-06-03 7.63 7.69 7.45 7.63 0.1M
2021-06-02 7.84 7.85 7.65 7.68 0.1M
2021-06-01 7.54 7.81 7.51 7.76 0.2M
2021-05-28 7.71 7.74 7.47 7.50 0.2M
2021-05-27 7.95 7.96 7.65 7.70 0.2M
2021-05-26 7.82 7.90 7.73 7.88 0.1M
2021-05-25 7.81 7.87 7.66 7.69 0.1M
2021-05-24 8.03 8.07 7.70 7.80 0.2M
2021-05-21 8.14 8.26 7.89 8.03 0.2M
2021-05-20 7.98 8.08 7.76 8.03 0.2M
2021-05-19 7.77 8.04 7.66 7.98 0.2M
2021-05-18 7.89 8.07 7.63 7.95 0.2M
2021-05-17 8.08 8.13 7.63 7.79 0.3M
2021-05-14 7.83 8.31 7.72 8.22 0.3M
2021-05-13 7.33 7.98 7.20 7.84 0.4M
2021-05-12 7.27 7.50 7.13 7.18 0.3M
2021-05-11 7.50 7.63 7.22 7.44 0.5M
2021-05-10 8.03 8.03 7.63 7.72 0.4M
2021-05-07 8.34 8.60 8.04 8.10 0.3M
2021-05-06 8.20 8.31 7.78 8.29 0.5M
2021-05-05 8.76 8.83 8.11 8.14 0.9M
2021-05-04 10.06 10.15 9.35 9.60 0.3M
2021-05-03 10.07 10.10 9.61 9.90 0.3M
2021-04-30 9.34 10.09 9.22 9.97 0.3M
2021-04-29 9.77 9.85 9.36 9.43 0.3M
2021-04-28 10.10 10.16 9.35 9.59 0.4M
2021-04-27 9.90 10.66 9.80 10.08 0.6M
2021-04-26 8.81 9.91 8.81 9.73 0.8M
2021-04-23 8.40 8.61 8.33 8.45 0.1M
2021-04-22 8.19 8.58 8.17 8.32 0.2M
2021-04-21 7.80 8.29 7.80 8.19 0.2M
2021-04-20 8.12 8.13 7.49 7.82 0.4M
2021-04-19 8.17 8.40 8.09 8.20 0.3M
2021-04-16 8.13 8.29 7.91 8.20 0.2M
2021-04-15 8.45 8.50 8.07 8.14 0.2M
2021-04-14 8.40 8.62 8.34 8.39 0.2M
2021-04-13 8.66 8.66 8.31 8.42 0.2M
2021-04-12 8.75 8.78 8.51 8.56 0.1M
2021-04-09 8.80 9.08 8.70 8.77 0.2M
2021-04-08 8.71 8.85 8.47 8.82 0.2M
2021-04-07 8.60 8.77 8.41 8.51 0.2M
2021-04-06 8.90 8.91 8.52 8.60 0.2M
2021-04-05 8.80 9.09 8.53 8.95 0.4M
2021-04-01 8.54 8.97 8.42 8.70 0.2M
2021-03-31 8.05 8.53 8.05 8.38 0.3M
2021-03-30 7.80 8.10 7.51 7.91 0.4M
2021-03-29 8.64 8.64 7.65 7.78 0.3M
2021-03-26 8.61 9.16 8.12 8.43 0.3M
2021-03-25 8.00 8.74 7.70 8.38 0.3M
2021-03-24 8.67 9.20 8.00 8.02 0.4M
2021-03-23 8.94 9.00 8.47 8.56 0.2M
2021-03-22 9.06 9.35 8.81 8.94 0.3M
2021-03-19 8.97 9.29 8.72 9.03 0.5M
2021-03-18 9.56 9.60 8.82 8.90 0.9M
2021-03-17 10.51 10.61 9.40 9.57 0.6M
2021-03-16 11.21 11.27 10.83 11.14 0.2M
2021-03-15 11.25 11.55 11.07 11.20 0.1M
2021-03-12 12.22 12.22 11.16 11.21 0.2M
2021-03-11 11.83 12.22 11.59 11.73 0.2M
2021-03-10 11.75 12.10 11.33 11.50 0.1M
2021-03-09 11.27 11.87 11.19 11.64 0.1M
2021-03-08 11.04 11.67 10.70 10.98 0.2M
2021-03-05 11.30 11.35 9.92 10.84 0.3M
2021-03-04 12.35 12.56 10.66 11.05 0.4M
2021-03-03 13.20 13.20 12.32 12.51 0.1M
2021-03-02 13.82 14.00 13.00 13.07 0.1M
2021-03-01 12.94 13.99 12.81 13.70 0.5M
2021-02-26 12.05 12.50 11.63 12.17 0.2M
2021-02-25 12.91 13.17 11.90 12.06 0.2M
2021-02-24 12.45 13.16 12.44 13.03 0.2M
2021-02-23 12.95 13.00 12.02 12.65 0.2M
2021-02-22 14.14 14.14 13.26 13.32 0.1M
2021-02-19 14.03 14.49 13.96 14.28 0.1M
2021-02-18 13.40 14.19 13.30 13.91 0.1M
2021-02-17 14.46 14.69 13.29 13.65 0.2M
2021-02-16 14.80 15.02 14.25 14.64 0.2M
2021-02-12 14.10 14.62 14.07 14.41 0.2M
2021-02-11 14.38 15.03 13.53 14.10 0.2M
2021-02-10 15.10 15.10 14.06 14.20 0.2M
2021-02-09 15.01 15.07 14.30 14.90 0.3M
2021-02-08 13.30 15.45 13.25 15.01 0.8M
2021-02-05 13.25 13.38 13.05 13.23 0.2M
2021-02-04 12.37 13.25 12.16 13.04 0.3M
2021-02-03 12.00 12.38 11.73 12.27 0.2M
2021-02-02 12.20 12.31 11.65 11.78 0.3M
2021-02-01 11.78 12.15 11.51 12.04 0.2M
2021-01-29 11.80 11.97 11.44 11.58 0.2M
2021-01-28 11.22 12.14 11.19 11.74 0.3M
2021-01-27 11.15 11.35 10.45 11.22 0.2M
2021-01-26 12.12 12.12 11.30 11.34 0.3M
2021-01-25 11.71 12.16 11.32 11.76 0.2M
2021-01-22 11.55 11.85 11.55 11.75 0.1M
2021-01-21 12.44 12.47 11.65 11.78 0.1M
2021-01-20 12.85 13.04 11.60 12.09 0.3M
2021-01-19 12.52 13.24 12.38 12.66 0.3M
2021-01-15 11.91 12.42 11.82 12.28 0.1M
2021-01-14 12.36 12.66 11.57 12.03 0.3M
2021-01-13 11.69 12.25 11.55 12.18 0.1M
2021-01-12 11.95 12.00 11.54 11.75 0.2M
2021-01-11 12.94 12.95 11.63 11.83 0.2M
2021-01-08 12.16 12.16 11.14 11.69 0.2M
2021-01-07 12.29 12.53 11.61 11.97 0.2M
2021-01-06 11.87 12.71 11.85 12.19 0.3M
2021-01-05 11.68 12.25 11.63 11.93 0.3M
2021-01-04 11.75 12.47 10.75 11.66 0.6M