Intellicheck Inc IDN
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$2,28-0,02 (-%0,87)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |