Intellicheck, Inc. (IDN)
NASDAQ: IDN · Real-Time Price · USD
4.120
-0.220 (-5.07%)
At close: Jun 5, 2026, 4:00 PM EDT
4.215
+0.095 (2.31%)
After-hours: Jun 5, 2026, 7:16 PM EDT
Intellicheck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.33 | 4.35 | 4.12 | 4.12 | 4.12 | -5.07% | 328,270 |
| Jun 4, 2026 | 4.16 | 4.42 | 4.15 | 4.34 | 4.34 | 3.83% | 348,337 |
| Jun 3, 2026 | 4.27 | 4.36 | 4.10 | 4.18 | 4.18 | -3.24% | 506,126 |
| Jun 2, 2026 | 4.30 | 4.37 | 4.15 | 4.32 | 4.32 | -0.23% | 678,782 |
| Jun 1, 2026 | 4.50 | 4.53 | 4.31 | 4.33 | 4.33 | -2.04% | 450,512 |
| May 29, 2026 | 4.31 | 4.51 | 4.25 | 4.42 | 4.42 | 2.79% | 482,521 |
| May 28, 2026 | 4.17 | 4.34 | 4.12 | 4.30 | 4.30 | 2.63% | 409,215 |
| May 27, 2026 | 4.20 | 4.22 | 4.07 | 4.19 | 4.19 | -1.18% | 789,985 |
| May 26, 2026 | 4.47 | 4.56 | 4.20 | 4.24 | 4.24 | -3.85% | 649,994 |
| May 22, 2026 | 4.21 | 4.46 | 4.21 | 4.41 | 4.41 | 4.01% | 526,116 |
| May 21, 2026 | 4.26 | 4.32 | 4.16 | 4.24 | 4.24 | -1.85% | 345,059 |
| May 20, 2026 | 4.17 | 4.34 | 4.06 | 4.32 | 4.32 | 1.89% | 318,407 |
| May 19, 2026 | 4.25 | 4.38 | 4.16 | 4.24 | 4.24 | -0.93% | 355,987 |
| May 18, 2026 | 4.09 | 4.38 | 4.02 | 4.28 | 4.28 | 3.38% | 574,906 |
| May 15, 2026 | 4.49 | 4.49 | 4.10 | 4.14 | 4.14 | -9.41% | 1,005,286 |
| May 14, 2026 | 4.47 | 4.78 | 4.38 | 4.57 | 4.57 | 2.70% | 1,405,521 |
| May 13, 2026 | 6.02 | 6.02 | 4.06 | 4.45 | 4.45 | -38.37% | 4,095,748 |
| May 12, 2026 | 7.32 | 7.44 | 7.12 | 7.22 | 7.22 | -1.77% | 364,129 |
| May 11, 2026 | 7.40 | 7.61 | 7.30 | 7.35 | 7.35 | -0.41% | 381,199 |
| May 8, 2026 | 7.72 | 7.72 | 7.35 | 7.38 | 7.38 | -5.02% | 411,136 |
| May 7, 2026 | 7.84 | 7.89 | 7.53 | 7.77 | 7.77 | 0.39% | 250,364 |
| May 6, 2026 | 8.10 | 8.18 | 7.64 | 7.74 | 7.74 | -4.21% | 426,934 |
| May 5, 2026 | 7.90 | 8.23 | 7.89 | 8.08 | 8.08 | 2.67% | 367,637 |
| May 4, 2026 | 8.12 | 8.28 | 7.84 | 7.87 | 7.87 | -2.72% | 432,924 |
| May 1, 2026 | 8.12 | 8.29 | 7.98 | 8.09 | 8.09 | 1.25% | 344,668 |
| Apr 30, 2026 | 7.93 | 8.05 | 7.78 | 7.99 | 7.99 | 0.13% | 287,880 |
| Apr 29, 2026 | 8.09 | 8.09 | 7.75 | 7.98 | 7.98 | -1.97% | 231,797 |
| Apr 28, 2026 | 7.93 | 8.25 | 7.91 | 8.14 | 8.14 | 2.65% | 366,040 |
| Apr 27, 2026 | 7.96 | 8.47 | 7.81 | 7.93 | 7.93 | -1.49% | 516,750 |
| Apr 24, 2026 | 8.67 | 8.69 | 7.99 | 8.05 | 8.05 | -6.94% | 720,388 |
| Apr 23, 2026 | 8.93 | 9.02 | 8.64 | 8.65 | 8.65 | -3.78% | 260,592 |
| Apr 22, 2026 | 8.81 | 9.08 | 8.72 | 8.99 | 8.99 | 3.45% | 379,733 |
| Apr 21, 2026 | 8.59 | 8.90 | 8.49 | 8.69 | 8.69 | 1.52% | 517,356 |
| Apr 20, 2026 | 8.32 | 8.68 | 8.30 | 8.56 | 8.56 | 0.82% | 285,584 |
| Apr 17, 2026 | 8.33 | 8.59 | 8.31 | 8.49 | 8.49 | 2.78% | 305,931 |
| Apr 16, 2026 | 8.16 | 8.48 | 8.15 | 8.26 | 8.26 | 1.10% | 277,640 |
| Apr 15, 2026 | 8.48 | 8.48 | 8.15 | 8.17 | 8.17 | -3.31% | 282,046 |
| Apr 14, 2026 | 8.36 | 8.57 | 8.32 | 8.45 | 8.45 | 2.80% | 719,874 |
| Apr 13, 2026 | 7.60 | 8.25 | 7.50 | 8.22 | 8.22 | 8.16% | 380,370 |
| Apr 10, 2026 | 7.84 | 8.00 | 7.59 | 7.60 | 7.60 | -3.31% | 245,322 |
| Apr 9, 2026 | 7.87 | 7.93 | 7.58 | 7.86 | 7.86 | 0.38% | 296,469 |
| Apr 8, 2026 | 8.28 | 8.48 | 7.75 | 7.83 | 7.83 | -1.76% | 365,670 |
| Apr 7, 2026 | 7.65 | 8.34 | 7.36 | 7.97 | 7.97 | 3.37% | 737,303 |
| Apr 6, 2026 | 7.79 | 7.79 | 7.02 | 7.71 | 7.71 | -1.28% | 508,729 |
| Apr 2, 2026 | 7.38 | 7.99 | 7.29 | 7.81 | 7.81 | 3.72% | 584,861 |
| Apr 1, 2026 | 7.00 | 7.73 | 6.94 | 7.53 | 7.53 | 7.73% | 997,679 |
| Mar 31, 2026 | 6.42 | 6.99 | 6.25 | 6.99 | 6.99 | 8.88% | 885,090 |
| Mar 30, 2026 | 5.13 | 6.48 | 5.04 | 6.42 | 6.42 | 25.39% | 2,317,759 |
| Mar 27, 2026 | 5.22 | 5.25 | 5.06 | 5.12 | 5.12 | -3.58% | 213,010 |
| Mar 26, 2026 | 5.41 | 5.60 | 5.30 | 5.31 | 5.31 | -3.98% | 151,808 |