Intellicheck Inc IDN
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,28-0,02 (-0,87 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,28 | -1,09 % | $2,31 | $2,31 | $2,26 | 105,60K |
| 2026-09-30 | $2,30 | -1,29 % | $2,32 | $2,36 | $2,29 | 116,10K |
| 2026-09-29 | $2,33 | -0,43 % | $2,33 | $2,40 | $2,31 | 98,20K |
| 2026-09-28 | $2,34 | -2,09 % | $2,35 | $2,39 | $2,34 | 154,90K |
| 2026-09-25 | $2,39 | -0,42 % | $2,44 | $2,45 | $2,39 | 126,60K |
| 2026-09-24 | $2,40 | +2,56 % | $2,34 | $2,41 | $2,33 | 163,60K |
| 2026-09-23 | $2,34 | -3,70 % | $2,45 | $2,46 | $2,34 | 226,30K |
| 2026-09-22 | $2,43 | +3,40 % | $2,35 | $2,46 | $2,32 | 381,90K |
| 2026-09-21 | $2,35 | 0,00 % | $2,38 | $2,39 | $2,33 | 257,10K |
| 2026-09-18 | $2,35 | -0,84 % | $2,40 | $2,45 | $2,35 | 712,80K |
| 2026-09-17 | $2,37 | -0,42 % | $2,38 | $2,42 | $2,34 | 265,90K |
| 2026-09-16 | $2,38 | -2,06 % | $2,44 | $2,44 | $2,35 | 258,80K |
| 2026-09-15 | $2,43 | -5,08 % | $2,53 | $2,57 | $2,43 | 413,20K |
| 2026-09-14 | $2,56 | -1,54 % | $2,58 | $2,58 | $2,54 | 300,60K |
| 2026-09-11 | $2,60 | 0,00 % | $2,60 | $2,64 | $2,56 | 249,80K |
| 2026-09-10 | $2,60 | -1,89 % | $2,64 | $2,67 | $2,59 | 213,10K |
| 2026-09-09 | $2,65 | -2,93 % | $2,73 | $2,74 | $2,65 | 285,10K |
| 2026-09-08 | $2,73 | -2,15 % | $2,80 | $2,82 | $2,71 | 263,80K |
| 2026-09-04 | $2,79 | -3,13 % | $2,85 | $2,85 | $2,78 | 243,00K |
| 2026-09-03 | $2,88 | +7,46 % | $2,79 | $3,00 | $2,72 | 826,60K |
| 2026-09-02 | $2,68 | -1,47 % | $2,67 | $2,77 | $2,66 | 307,80K |
| 2026-09-01 | $2,72 | -1,81 % | $2,76 | $2,81 | $2,68 | 233,70K |
| 2026-08-31 | $2,77 | -2,46 % | $2,83 | $2,85 | $2,76 | 236,30K |
| 2026-08-28 | $2,84 | 0,00 % | $2,83 | $2,88 | $2,80 | 228,40K |
| 2026-08-27 | $2,84 | -0,35 % | $2,86 | $2,92 | $2,83 | 465,80K |
| 2026-08-26 | $2,85 | -0,35 % | $2,85 | $2,92 | $2,83 | 171,00K |
| 2026-08-25 | $2,86 | -1,04 % | $2,90 | $2,95 | $2,85 | 264,60K |
| 2026-08-24 | $2,89 | -2,03 % | $2,94 | $2,94 | $2,85 | 284,50K |
| 2026-08-21 | $2,95 | 0,00 % | $2,96 | $3,03 | $2,92 | 362,80K |
| 2026-08-20 | $2,95 | -3,59 % | $3,03 | $3,07 | $2,95 | 312,60K |
| 2026-08-19 | $3,06 | +3,03 % | $3,14 | $3,31 | $3,03 | 1,09M |
| 2026-08-18 | $2,97 | +0,68 % | $2,95 | $3,05 | $2,87 | 535,70K |
| 2026-08-17 | $2,95 | +4,98 % | $2,91 | $3,08 | $2,82 | 1,36M |
| 2026-08-14 | $2,81 | -25,07 % | $2,99 | $3,00 | $2,70 | 2,59M |
| 2026-08-13 | $3,75 | +1,63 % | $3,70 | $3,84 | $3,61 | 1,08M |
| 2026-08-12 | $3,69 | -2,12 % | $3,80 | $3,83 | $3,64 | 428,00K |
| 2026-08-11 | $3,77 | +0,27 % | $3,78 | $3,83 | $3,70 | 230,60K |
| 2026-08-10 | $3,76 | -4,33 % | $3,91 | $3,96 | $3,75 | 221,00K |
| 2026-08-07 | $3,93 | +3,69 % | $3,80 | $3,97 | $3,76 | 183,20K |
| 2026-08-06 | $3,79 | -0,79 % | $3,86 | $3,86 | $3,76 | 131,40K |
| 2026-08-05 | $3,82 | -1,55 % | $3,94 | $3,94 | $3,80 | 121,90K |
| 2026-08-04 | $3,88 | +2,37 % | $3,76 | $3,92 | $3,76 | 219,10K |
| 2026-08-03 | $3,79 | +4,99 % | $3,61 | $3,82 | $3,61 | 208,80K |
| 2026-07-31 | $3,61 | -1,90 % | $3,65 | $3,73 | $3,60 | 122,20K |
| 2026-07-30 | $3,68 | -1,08 % | $3,71 | $3,77 | $3,66 | 155,90K |
| 2026-07-29 | $3,72 | +2,20 % | $3,65 | $3,77 | $3,59 | 165,80K |
| 2026-07-28 | $3,64 | +0,28 % | $3,68 | $3,73 | $3,62 | 106,70K |
| 2026-07-27 | $3,63 | 0,00 % | $3,64 | $3,71 | $3,63 | 133,20K |
| 2026-07-24 | $3,63 | -1,09 % | $3,69 | $3,74 | $3,59 | 144,80K |
| 2026-07-23 | $3,67 | -1,34 % | $3,66 | $3,72 | $3,61 | 236,80K |
| 2026-07-22 | $3,72 | -2,87 % | $3,78 | $3,83 | $3,65 | 303,00K |
| 2026-07-21 | $3,83 | -0,52 % | $3,81 | $3,90 | $3,80 | 215,80K |
| 2026-07-20 | $3,85 | +3,22 % | $3,71 | $3,87 | $3,71 | 257,60K |
| 2026-07-17 | $3,73 | -0,53 % | $3,70 | $3,78 | $3,66 | 240,30K |
| 2026-07-16 | $3,75 | -5,54 % | $3,96 | $4,02 | $3,74 | 283,80K |
| 2026-07-15 | $3,97 | -2,70 % | $4,08 | $4,20 | $3,90 | 327,60K |
| 2026-07-14 | $4,08 | -0,49 % | $4,08 | $4,22 | $4,05 | 335,60K |
| 2026-07-13 | $4,10 | -0,73 % | $4,11 | $4,18 | $4,05 | 180,00K |
| 2026-07-10 | $4,13 | 0,00 % | $4,15 | $4,18 | $4,04 | 201,30K |
| 2026-07-09 | $4,13 | -0,96 % | $4,15 | $4,18 | $4,08 | 167,60K |
| 2026-07-08 | $4,17 | -2,11 % | $4,20 | $4,24 | $4,15 | 207,10K |
| 2026-07-07 | $4,26 | +0,95 % | $4,25 | $4,36 | $4,24 | 259,60K |
| 2026-07-06 | $4,22 | +1,93 % | $4,16 | $4,27 | $4,14 | 144,60K |
| 2026-07-02 | $4,14 | -0,72 % | $4,17 | $4,24 | $4,12 | 184,30K |
| 2026-07-01 | $4,17 | +1,71 % | $4,10 | $4,22 | $4,10 | 167,20K |
| 2026-06-30 | $4,10 | -4,21 % | $4,26 | $4,28 | $4,09 | 221,70K |
| 2026-06-29 | $4,28 | -1,61 % | $4,35 | $4,42 | $4,25 | 270,70K |
| 2026-06-26 | $4,35 | +7,41 % | $4,02 | $4,38 | $4,02 | 2,35M |
| 2026-06-25 | $4,05 | -1,46 % | $4,12 | $4,20 | $4,04 | 277,70K |
| 2026-06-24 | $4,11 | -2,38 % | $4,19 | $4,24 | $4,08 | 209,10K |
| 2026-06-23 | $4,21 | +1,94 % | $4,13 | $4,35 | $4,13 | 392,10K |
| 2026-06-22 | $4,13 | +0,98 % | $4,10 | $4,27 | $4,02 | 257,90K |
| 2026-06-18 | $4,09 | -1,21 % | $4,14 | $4,21 | $4,04 | 256,10K |
| 2026-06-17 | $4,14 | -0,72 % | $4,17 | $4,28 | $4,14 | 134,50K |
| 2026-06-16 | $4,17 | +0,48 % | $4,15 | $4,24 | $4,00 | 505,70K |
| 2026-06-15 | $4,15 | +1,47 % | $4,12 | $4,33 | $4,12 | 352,00K |
| 2026-06-12 | $4,09 | +0,99 % | $4,04 | $4,18 | $4,00 | 426,70K |
| 2026-06-11 | $4,05 | -0,49 % | $4,04 | $4,10 | $3,98 | 423,10K |
| 2026-06-10 | $4,07 | -0,25 % | $4,02 | $4,20 | $4,02 | 237,30K |
| 2026-06-09 | $4,08 | -1,92 % | $4,16 | $4,31 | $3,95 | 469,90K |
| 2026-06-08 | $4,16 | +0,97 % | $4,15 | $4,25 | $4,04 | 430,80K |
| 2026-06-05 | $4,12 | -5,07 % | $4,33 | $4,35 | $4,12 | 328,30K |
| 2026-06-04 | $4,34 | +3,83 % | $4,16 | $4,42 | $4,15 | 350,80K |
| 2026-06-03 | $4,18 | -3,24 % | $4,27 | $4,36 | $4,10 | 508,50K |
| 2026-06-02 | $4,32 | -0,23 % | $4,30 | $4,37 | $4,15 | 683,90K |
| 2026-06-01 | $4,33 | -2,04 % | $4,50 | $4,53 | $4,31 | 455,50K |
| 2026-05-29 | $4,42 | +2,79 % | $4,31 | $4,51 | $4,25 | 482,70K |
| 2026-05-28 | $4,30 | +2,63 % | $4,17 | $4,34 | $4,12 | 411,00K |
| 2026-05-27 | $4,19 | -1,18 % | $4,20 | $4,22 | $4,07 | 791,10K |
| 2026-05-26 | $4,24 | -3,85 % | $4,47 | $4,56 | $4,20 | 650,40K |