Intellicheck Inc IDN
NASDAQ · United States · Technology Services
$2.28-0.02 (-0.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |