Intellicheck, Inc. (IDN)
NASDAQ: IDN · Real-Time Price · USD
2.490
+0.040 (1.63%)
Nov 4, 2024, 4:00 PM EST - Market closed
Intellicheck Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 2.44 | 2.59 | 2.41 | 2.49 | 2.49 | 1.63% | 22,502 |
Nov 1, 2024 | 2.55 | 2.59 | 2.43 | 2.45 | 2.45 | -3.92% | 31,643 |
Oct 31, 2024 | 2.47 | 2.60 | 2.44 | 2.55 | 2.55 | 1.19% | 56,430 |
Oct 30, 2024 | 2.52 | 2.59 | 2.50 | 2.52 | 2.52 | 2.44% | 55,116 |
Oct 29, 2024 | 2.39 | 2.53 | 2.39 | 2.46 | 2.46 | 1.65% | 23,203 |
Oct 28, 2024 | 2.42 | 2.55 | 2.39 | 2.42 | 2.42 | -1.22% | 33,316 |
Oct 25, 2024 | 2.44 | 2.48 | 2.33 | 2.45 | 2.45 | -0.81% | 37,401 |
Oct 24, 2024 | 2.35 | 2.49 | 2.35 | 2.47 | 2.47 | 7.86% | 135,990 |
Oct 23, 2024 | 2.19 | 2.44 | 2.15 | 2.29 | 2.29 | - | 82,091 |
Oct 22, 2024 | 2.27 | 2.41 | 2.21 | 2.29 | 2.29 | 0.44% | 54,600 |
Oct 21, 2024 | 2.25 | 2.32 | 2.20 | 2.28 | 2.28 | 2.70% | 68,600 |
Oct 18, 2024 | 2.12 | 2.28 | 2.12 | 2.22 | 2.22 | 4.72% | 123,192 |
Oct 17, 2024 | 2.06 | 2.14 | 2.00 | 2.12 | 2.12 | -0.93% | 57,356 |
Oct 16, 2024 | 2.01 | 2.19 | 2.01 | 2.14 | 2.14 | 7.00% | 140,573 |
Oct 15, 2024 | 2.01 | 2.07 | 1.98 | 2.00 | 2.00 | -0.99% | 28,921 |
Oct 14, 2024 | 1.99 | 2.10 | 1.99 | 2.02 | 2.02 | 1.00% | 52,626 |
Oct 11, 2024 | 2.00 | 2.02 | 1.92 | 2.00 | 2.00 | -1.48% | 83,088 |
Oct 10, 2024 | 1.96 | 2.05 | 1.96 | 2.03 | 2.03 | -0.98% | 27,644 |
Oct 9, 2024 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 1.49% | 32,765 |
Oct 8, 2024 | 2.05 | 2.08 | 2.01 | 2.02 | 2.02 | -2.88% | 48,472 |
Oct 7, 2024 | 2.14 | 2.14 | 1.95 | 2.08 | 2.08 | -0.95% | 94,597 |
Oct 4, 2024 | 2.05 | 2.10 | 1.98 | 2.10 | 2.10 | 1.94% | 44,731 |
Oct 3, 2024 | 2.15 | 2.15 | 2.05 | 2.06 | 2.06 | -7.21% | 34,558 |
Oct 2, 2024 | 2.04 | 2.24 | 2.02 | 2.22 | 2.22 | 7.77% | 84,383 |
Oct 1, 2024 | 2.14 | 2.17 | 2.03 | 2.06 | 2.06 | -5.07% | 28,090 |
Sep 30, 2024 | 2.11 | 2.17 | 2.07 | 2.17 | 2.17 | - | 28,390 |
Sep 27, 2024 | 2.11 | 2.19 | 2.11 | 2.17 | 2.17 | 3.33% | 36,250 |
Sep 26, 2024 | 2.10 | 2.15 | 2.10 | 2.10 | 2.10 | -0.47% | 10,446 |
Sep 25, 2024 | 2.09 | 2.15 | 2.08 | 2.11 | 2.11 | 1.93% | 7,533 |
Sep 24, 2024 | 2.11 | 2.13 | 2.03 | 2.07 | 2.07 | 0.98% | 29,842 |
Sep 23, 2024 | 2.25 | 2.29 | 2.05 | 2.05 | 2.05 | -10.48% | 42,341 |
Sep 20, 2024 | 2.21 | 2.29 | 2.12 | 2.29 | 2.29 | -0.43% | 59,484 |
Sep 19, 2024 | 2.10 | 2.41 | 2.09 | 2.30 | 2.30 | 11.11% | 93,057 |
Sep 18, 2024 | 2.00 | 2.17 | 2.00 | 2.07 | 2.07 | 4.02% | 57,085 |
Sep 17, 2024 | 2.02 | 2.02 | 1.95 | 1.99 | 1.99 | 1.02% | 122,895 |
Sep 16, 2024 | 2.01 | 2.04 | 1.92 | 1.97 | 1.97 | -1.50% | 66,585 |
Sep 13, 2024 | 2.00 | 2.05 | 1.95 | 2.00 | 2.00 | - | 171,619 |
Sep 12, 2024 | 2.00 | 2.10 | 1.99 | 2.00 | 2.00 | -0.99% | 113,868 |
Sep 11, 2024 | 2.10 | 2.10 | 2.01 | 2.02 | 2.02 | -6.91% | 82,656 |
Sep 10, 2024 | 2.15 | 2.27 | 2.11 | 2.17 | 2.17 | 4.83% | 83,048 |
Sep 9, 2024 | 2.06 | 2.12 | 2.01 | 2.07 | 2.07 | 1.97% | 43,308 |
Sep 6, 2024 | 2.09 | 2.14 | 2.02 | 2.03 | 2.03 | -2.87% | 37,967 |
Sep 5, 2024 | 2.19 | 2.21 | 2.07 | 2.09 | 2.09 | -4.35% | 33,053 |
Sep 4, 2024 | 2.21 | 2.22 | 2.15 | 2.19 | 2.19 | -1.13% | 33,354 |
Sep 3, 2024 | 2.29 | 2.31 | 2.21 | 2.21 | 2.21 | -4.33% | 16,874 |
Aug 30, 2024 | 2.34 | 2.38 | 2.27 | 2.31 | 2.31 | -2.12% | 10,646 |
Aug 29, 2024 | 2.26 | 2.36 | 2.26 | 2.36 | 2.36 | 2.16% | 21,472 |
Aug 28, 2024 | 2.23 | 2.37 | 2.19 | 2.31 | 2.31 | 0.87% | 66,603 |
Aug 27, 2024 | 2.19 | 2.33 | 2.14 | 2.29 | 2.29 | 3.62% | 79,591 |
Aug 26, 2024 | 2.25 | 2.30 | 2.19 | 2.21 | 2.21 | -1.78% | 36,019 |
Aug 23, 2024 | 2.26 | 2.36 | 2.19 | 2.25 | 2.25 | 0.45% | 65,178 |
Aug 22, 2024 | 2.33 | 2.36 | 2.20 | 2.24 | 2.24 | -3.03% | 59,287 |
Aug 21, 2024 | 2.33 | 2.39 | 2.23 | 2.31 | 2.31 | -0.86% | 23,875 |
Aug 20, 2024 | 2.44 | 2.44 | 2.27 | 2.33 | 2.33 | -3.72% | 18,678 |
Aug 19, 2024 | 2.20 | 2.42 | 2.20 | 2.42 | 2.42 | 11.52% | 40,485 |
Aug 16, 2024 | 2.37 | 2.42 | 2.16 | 2.17 | 2.17 | -9.21% | 39,190 |
Aug 15, 2024 | 2.22 | 2.44 | 2.22 | 2.39 | 2.39 | 9.63% | 53,581 |
Aug 14, 2024 | 2.20 | 2.29 | 2.16 | 2.18 | 2.18 | -2.24% | 45,922 |
Aug 13, 2024 | 2.30 | 2.34 | 2.16 | 2.23 | 2.23 | -2.62% | 51,606 |
Aug 12, 2024 | 2.13 | 2.48 | 2.12 | 2.29 | 2.29 | 10.63% | 177,099 |
Aug 9, 2024 | 2.37 | 2.55 | 2.07 | 2.07 | 2.07 | -28.37% | 173,595 |
Aug 8, 2024 | 2.76 | 2.89 | 2.73 | 2.89 | 2.89 | 2.85% | 82,073 |
Aug 7, 2024 | 2.84 | 2.84 | 2.76 | 2.81 | 2.81 | - | 24,567 |
Aug 6, 2024 | 2.83 | 2.87 | 2.72 | 2.81 | 2.81 | 0.72% | 47,355 |
Aug 5, 2024 | 2.60 | 2.79 | 2.50 | 2.79 | 2.79 | -2.11% | 94,279 |
Aug 2, 2024 | 3.01 | 3.03 | 2.69 | 2.85 | 2.85 | -6.25% | 102,275 |
Aug 1, 2024 | 3.02 | 3.08 | 3.00 | 3.04 | 3.04 | -0.33% | 38,091 |
Jul 31, 2024 | 3.06 | 3.08 | 2.94 | 3.05 | 3.05 | 3.39% | 35,669 |
Jul 30, 2024 | 3.06 | 3.06 | 2.91 | 2.95 | 2.95 | -4.53% | 90,061 |
Jul 29, 2024 | 3.11 | 3.24 | 3.05 | 3.09 | 3.09 | -0.32% | 26,787 |
Jul 26, 2024 | 2.97 | 3.10 | 2.97 | 3.10 | 3.10 | 5.08% | 24,224 |
Jul 25, 2024 | 3.01 | 3.04 | 2.95 | 2.95 | 2.95 | -1.67% | 13,728 |
Jul 24, 2024 | 3.12 | 3.15 | 2.96 | 3.00 | 3.00 | -5.06% | 29,035 |
Jul 23, 2024 | 2.94 | 3.18 | 2.91 | 3.16 | 3.16 | 7.85% | 62,402 |
Jul 22, 2024 | 3.20 | 3.30 | 2.67 | 2.93 | 2.93 | -7.28% | 275,564 |
Jul 19, 2024 | 3.20 | 3.24 | 3.10 | 3.16 | 3.16 | 0.32% | 29,345 |
Jul 18, 2024 | 3.14 | 3.23 | 3.14 | 3.15 | 3.15 | 0.32% | 24,033 |
Jul 17, 2024 | 3.21 | 3.32 | 3.12 | 3.14 | 3.14 | -5.14% | 135,493 |
Jul 16, 2024 | 3.61 | 3.61 | 3.25 | 3.31 | 3.31 | -8.31% | 192,224 |
Jul 15, 2024 | 3.27 | 3.65 | 3.27 | 3.61 | 3.61 | 9.73% | 94,139 |
Jul 12, 2024 | 3.31 | 3.42 | 3.15 | 3.29 | 3.29 | -2.37% | 111,859 |
Jul 11, 2024 | 3.45 | 3.50 | 3.34 | 3.37 | 3.37 | -1.75% | 28,963 |
Jul 10, 2024 | 3.45 | 3.51 | 3.33 | 3.43 | 3.43 | -0.87% | 25,130 |
Jul 9, 2024 | 3.44 | 3.56 | 3.35 | 3.46 | 3.46 | -0.57% | 37,841 |
Jul 8, 2024 | 3.53 | 3.55 | 3.40 | 3.48 | 3.48 | -2.79% | 61,064 |
Jul 5, 2024 | 3.71 | 3.71 | 3.52 | 3.58 | 3.58 | -3.76% | 28,355 |
Jul 3, 2024 | 3.81 | 4.00 | 3.69 | 3.72 | 3.72 | -1.33% | 72,596 |
Jul 2, 2024 | 3.52 | 4.05 | 3.51 | 3.77 | 3.77 | 7.10% | 121,391 |
Jul 1, 2024 | 3.47 | 3.54 | 3.45 | 3.52 | 3.52 | 2.92% | 53,405 |
Jun 28, 2024 | 3.51 | 3.52 | 3.28 | 3.42 | 3.42 | -2.84% | 72,799 |
Jun 27, 2024 | 3.27 | 3.58 | 3.18 | 3.52 | 3.52 | 10.00% | 52,619 |
Jun 26, 2024 | 3.33 | 3.33 | 3.14 | 3.20 | 3.20 | -4.19% | 57,494 |
Jun 25, 2024 | 3.48 | 3.52 | 3.21 | 3.34 | 3.34 | -4.57% | 59,347 |
Jun 24, 2024 | 3.49 | 3.68 | 3.45 | 3.50 | 3.50 | 1.74% | 91,159 |
Jun 21, 2024 | 3.22 | 3.58 | 3.20 | 3.44 | 3.44 | 7.50% | 171,953 |
Jun 20, 2024 | 3.11 | 3.31 | 3.11 | 3.20 | 3.20 | 2.24% | 62,412 |
Jun 18, 2024 | 3.26 | 3.48 | 3.10 | 3.13 | 3.13 | -3.99% | 70,215 |
Jun 17, 2024 | 3.38 | 3.46 | 3.25 | 3.26 | 3.26 | -4.12% | 54,764 |
Jun 14, 2024 | 3.67 | 3.67 | 3.35 | 3.40 | 3.40 | -7.36% | 104,154 |
Jun 13, 2024 | 3.96 | 4.07 | 3.63 | 3.67 | 3.67 | -7.32% | 154,766 |