Intellicheck, Inc. (IDN)
NASDAQ: IDN · Real-Time Price · USD
5.45
+0.11 (2.06%)
Sep 18, 2025, 1:10 PM EDT - Market open
Intellicheck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.39 | 5.43 | 5.38 | 5.43 | - | 1.69% | 13,099 |
| Sep 17, 2025 | 5.39 | 5.46 | 5.30 | 5.34 | 5.34 | -0.93% | 94,560 |
| Sep 16, 2025 | 5.60 | 5.65 | 5.36 | 5.39 | 5.39 | -3.58% | 105,754 |
| Sep 15, 2025 | 5.65 | 5.71 | 5.59 | 5.59 | 5.59 | -0.71% | 89,564 |
| Sep 12, 2025 | 5.49 | 5.76 | 5.38 | 5.63 | 5.63 | 2.74% | 153,718 |
| Sep 11, 2025 | 5.37 | 5.52 | 5.37 | 5.48 | 5.48 | 1.29% | 88,183 |
| Sep 10, 2025 | 5.59 | 5.71 | 5.32 | 5.41 | 5.41 | -3.57% | 117,696 |
| Sep 9, 2025 | 5.64 | 5.75 | 5.51 | 5.61 | 5.61 | 0.18% | 179,732 |
| Sep 8, 2025 | 5.34 | 5.70 | 5.34 | 5.60 | 5.60 | 4.87% | 224,595 |
| Sep 5, 2025 | 5.26 | 5.41 | 5.26 | 5.34 | 5.34 | 1.91% | 100,375 |
| Sep 4, 2025 | 5.29 | 5.32 | 5.14 | 5.24 | 5.24 | -0.95% | 90,843 |
| Sep 3, 2025 | 5.36 | 5.40 | 5.25 | 5.29 | 5.29 | -1.12% | 62,159 |
| Sep 2, 2025 | 5.34 | 5.47 | 5.22 | 5.35 | 5.35 | -1.83% | 98,102 |
| Aug 29, 2025 | 5.47 | 5.51 | 5.37 | 5.45 | 5.45 | 0.74% | 122,302 |
| Aug 28, 2025 | 5.33 | 5.56 | 5.27 | 5.41 | 5.41 | 1.69% | 184,024 |
| Aug 27, 2025 | 5.38 | 5.53 | 5.25 | 5.32 | 5.32 | -0.93% | 176,587 |
| Aug 26, 2025 | 5.21 | 5.40 | 5.21 | 5.37 | 5.37 | 2.29% | 79,069 |
| Aug 25, 2025 | 5.30 | 5.31 | 5.20 | 5.25 | 5.25 | -1.32% | 84,031 |
| Aug 22, 2025 | 5.15 | 5.40 | 5.10 | 5.32 | 5.32 | 3.30% | 144,336 |
| Aug 21, 2025 | 5.20 | 5.25 | 5.05 | 5.15 | 5.15 | -1.34% | 76,314 |
| Aug 20, 2025 | 5.17 | 5.31 | 4.94 | 5.22 | 5.22 | 0.97% | 239,701 |
| Aug 19, 2025 | 5.50 | 5.50 | 5.11 | 5.17 | 5.17 | -5.83% | 200,507 |
| Aug 18, 2025 | 5.02 | 5.53 | 5.00 | 5.49 | 5.49 | 9.36% | 405,676 |
| Aug 15, 2025 | 4.85 | 5.14 | 4.65 | 5.02 | 5.02 | 3.72% | 271,550 |
| Aug 14, 2025 | 4.94 | 4.95 | 4.71 | 4.84 | 4.84 | -2.22% | 251,153 |
| Aug 13, 2025 | 4.97 | 5.50 | 4.72 | 4.95 | 4.95 | -1.59% | 363,828 |
| Aug 12, 2025 | 5.10 | 5.10 | 4.87 | 5.03 | 5.03 | -0.40% | 275,282 |
| Aug 11, 2025 | 4.88 | 5.25 | 4.88 | 5.05 | 5.05 | 3.27% | 204,433 |
| Aug 8, 2025 | 5.00 | 5.07 | 4.89 | 4.89 | 4.89 | -2.20% | 85,670 |
| Aug 7, 2025 | 5.12 | 5.15 | 4.88 | 5.00 | 5.00 | -1.96% | 98,838 |
| Aug 6, 2025 | 4.99 | 5.10 | 4.95 | 5.10 | 5.10 | 2.41% | 92,179 |
| Aug 5, 2025 | 5.05 | 5.06 | 4.87 | 4.98 | 4.98 | -1.39% | 117,067 |
| Aug 4, 2025 | 4.90 | 5.10 | 4.83 | 5.05 | 5.05 | 4.77% | 113,428 |
| Aug 1, 2025 | 4.87 | 4.88 | 4.60 | 4.82 | 4.82 | -2.63% | 257,955 |
| Jul 31, 2025 | 5.02 | 5.06 | 4.89 | 4.95 | 4.95 | -1.59% | 224,891 |
| Jul 30, 2025 | 5.09 | 5.15 | 5.02 | 5.03 | 5.03 | -1.37% | 106,588 |
| Jul 29, 2025 | 5.18 | 5.24 | 5.03 | 5.10 | 5.10 | -1.35% | 109,135 |
| Jul 28, 2025 | 5.18 | 5.27 | 5.04 | 5.17 | 5.17 | 0.58% | 163,408 |
| Jul 25, 2025 | 5.20 | 5.24 | 5.11 | 5.14 | 5.14 | -0.39% | 125,960 |
| Jul 24, 2025 | 5.25 | 5.28 | 5.16 | 5.16 | 5.16 | -1.71% | 129,435 |
| Jul 23, 2025 | 5.34 | 5.38 | 5.20 | 5.25 | 5.25 | -1.13% | 196,209 |
| Jul 22, 2025 | 5.50 | 5.50 | 5.08 | 5.31 | 5.31 | -2.75% | 272,494 |
| Jul 21, 2025 | 5.31 | 5.71 | 5.31 | 5.46 | 5.46 | 4.40% | 425,871 |
| Jul 18, 2025 | 5.28 | 5.33 | 5.11 | 5.23 | 5.23 | -1.13% | 213,925 |
| Jul 17, 2025 | 5.23 | 5.29 | 5.12 | 5.29 | 5.29 | 2.32% | 192,675 |
| Jul 16, 2025 | 5.14 | 5.20 | 5.04 | 5.17 | 5.17 | 0.98% | 207,753 |
| Jul 15, 2025 | 5.28 | 5.29 | 5.09 | 5.12 | 5.12 | -2.48% | 155,780 |
| Jul 14, 2025 | 5.11 | 5.36 | 5.11 | 5.25 | 5.25 | 2.14% | 230,064 |
| Jul 11, 2025 | 5.20 | 5.25 | 5.06 | 5.14 | 5.14 | -1.15% | 233,504 |
| Jul 10, 2025 | 5.18 | 5.39 | 5.08 | 5.20 | 5.20 | - | 331,174 |