Intellicheck, Inc. (IDN)
NASDAQ: IDN · Real-Time Price · USD
7.90
+0.37 (4.91%)
Apr 2, 2026, 2:34 PM EDT - Market open
Intellicheck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.38 | 7.99 | 7.29 | 7.86 | - | 4.38% | 360,605 |
| Apr 1, 2026 | 7.00 | 7.73 | 6.94 | 7.53 | 7.53 | 7.73% | 988,775 |
| Mar 31, 2026 | 6.42 | 6.99 | 6.25 | 6.99 | 6.99 | 8.88% | 870,421 |
| Mar 30, 2026 | 5.13 | 6.48 | 5.04 | 6.42 | 6.42 | 25.39% | 2,302,950 |
| Mar 27, 2026 | 5.22 | 5.25 | 5.06 | 5.12 | 5.12 | -3.58% | 212,975 |
| Mar 26, 2026 | 5.41 | 5.60 | 5.30 | 5.31 | 5.31 | -3.98% | 151,755 |
| Mar 25, 2026 | 5.64 | 5.82 | 5.49 | 5.53 | 5.53 | -1.25% | 234,360 |
| Mar 24, 2026 | 5.63 | 5.83 | 5.44 | 5.60 | 5.60 | -0.18% | 224,891 |
| Mar 23, 2026 | 5.73 | 5.96 | 5.48 | 5.61 | 5.61 | 1.26% | 613,964 |
| Mar 20, 2026 | 5.71 | 6.24 | 5.33 | 5.54 | 5.54 | 15.42% | 2,201,323 |
| Mar 19, 2026 | 4.84 | 4.95 | 4.74 | 4.80 | 4.80 | -1.84% | 293,187 |
| Mar 18, 2026 | 4.90 | 5.00 | 4.77 | 4.89 | 4.89 | -1.41% | 138,744 |
| Mar 17, 2026 | 4.98 | 5.14 | 4.90 | 4.96 | 4.96 | -0.20% | 92,134 |
| Mar 16, 2026 | 4.71 | 5.18 | 4.71 | 4.97 | 4.97 | 5.74% | 237,152 |
| Mar 13, 2026 | 4.76 | 4.79 | 4.61 | 4.70 | 4.70 | -0.84% | 151,469 |
| Mar 12, 2026 | 4.79 | 4.84 | 4.72 | 4.74 | 4.74 | 0.42% | 132,793 |
| Mar 11, 2026 | 4.84 | 4.89 | 4.71 | 4.72 | 4.72 | -2.28% | 38,176 |
| Mar 10, 2026 | 4.78 | 4.90 | 4.78 | 4.83 | 4.83 | 1.26% | 45,070 |
| Mar 9, 2026 | 4.84 | 4.86 | 4.68 | 4.77 | 4.77 | -1.65% | 72,621 |
| Mar 6, 2026 | 4.90 | 4.99 | 4.83 | 4.85 | 4.85 | -2.81% | 68,204 |
| Mar 5, 2026 | 5.08 | 5.20 | 4.84 | 4.99 | 4.99 | -2.16% | 175,410 |
| Mar 4, 2026 | 4.96 | 5.19 | 4.91 | 5.10 | 5.10 | 3.66% | 234,751 |
| Mar 3, 2026 | 4.96 | 5.01 | 4.84 | 4.92 | 4.92 | -2.57% | 118,789 |
| Mar 2, 2026 | 4.81 | 5.12 | 4.81 | 5.05 | 5.05 | 3.91% | 82,256 |
| Feb 27, 2026 | 4.90 | 4.93 | 4.80 | 4.86 | 4.86 | -1.22% | 56,749 |
| Feb 26, 2026 | 4.88 | 4.98 | 4.78 | 4.92 | 4.92 | -0.40% | 54,448 |
| Feb 25, 2026 | 4.84 | 4.95 | 4.70 | 4.94 | 4.94 | 4.44% | 49,863 |
| Feb 24, 2026 | 4.68 | 4.81 | 4.66 | 4.73 | 4.73 | 1.72% | 48,277 |
| Feb 23, 2026 | 4.83 | 4.85 | 4.65 | 4.65 | 4.65 | -4.71% | 90,571 |
| Feb 20, 2026 | 4.91 | 5.04 | 4.84 | 4.88 | 4.88 | -1.21% | 76,135 |
| Feb 19, 2026 | 4.85 | 4.99 | 4.85 | 4.94 | 4.94 | 1.65% | 63,918 |
| Feb 18, 2026 | 4.82 | 5.02 | 4.80 | 4.86 | 4.86 | 0.62% | 79,769 |
| Feb 17, 2026 | 4.90 | 4.98 | 4.71 | 4.83 | 4.83 | -1.43% | 75,889 |
| Feb 13, 2026 | 4.82 | 5.02 | 4.82 | 4.90 | 4.90 | 1.66% | 128,801 |
| Feb 12, 2026 | 4.81 | 4.96 | 4.72 | 4.82 | 4.82 | 1.26% | 150,082 |
| Feb 11, 2026 | 5.09 | 5.09 | 4.55 | 4.76 | 4.76 | -6.67% | 329,747 |
| Feb 10, 2026 | 5.17 | 5.26 | 5.01 | 5.10 | 5.10 | -0.39% | 85,176 |
| Feb 9, 2026 | 4.97 | 5.17 | 4.94 | 5.12 | 5.12 | 3.64% | 156,556 |
| Feb 6, 2026 | 4.81 | 5.04 | 4.80 | 4.94 | 4.94 | 3.78% | 218,677 |
| Feb 5, 2026 | 4.81 | 4.88 | 4.72 | 4.76 | 4.76 | -1.65% | 295,454 |
| Feb 4, 2026 | 5.16 | 5.43 | 4.76 | 4.84 | 4.84 | -7.63% | 296,971 |
| Feb 3, 2026 | 5.54 | 5.64 | 5.03 | 5.24 | 5.24 | -5.24% | 501,188 |
| Feb 2, 2026 | 5.60 | 5.78 | 5.53 | 5.53 | 5.53 | -2.64% | 102,928 |
| Jan 30, 2026 | 5.95 | 5.96 | 5.57 | 5.68 | 5.68 | -5.49% | 205,431 |
| Jan 29, 2026 | 6.02 | 6.09 | 5.91 | 6.01 | 6.01 | -0.25% | 137,047 |
| Jan 28, 2026 | 6.15 | 6.15 | 5.92 | 6.03 | 6.03 | -1.87% | 115,768 |
| Jan 27, 2026 | 6.08 | 6.15 | 6.03 | 6.14 | 6.14 | 0.99% | 38,042 |
| Jan 26, 2026 | 6.04 | 6.10 | 6.00 | 6.08 | 6.08 | 1.16% | 54,337 |
| Jan 23, 2026 | 6.02 | 6.08 | 5.97 | 6.01 | 6.01 | -0.83% | 122,661 |
| Jan 22, 2026 | 6.01 | 6.14 | 6.00 | 6.06 | 6.06 | 0.83% | 49,687 |