Skip to main content
Intellicheck, Inc. (IDN)
NASDAQ: IDN · Real-Time Price · USD
2.770
-0.080 (-2.81%)
Dec 20, 2024, 4:00 PM EST - Market closed

Intellicheck Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.862.892.672.772.77-2.81%119,684
Dec 19, 20242.622.902.612.852.859.20%59,434
Dec 18, 20242.862.862.592.612.61-6.79%85,008
Dec 17, 20242.832.922.702.802.80-3.78%69,044
Dec 16, 20242.983.012.832.912.91-1.69%42,516
Dec 13, 20242.873.012.832.962.962.07%82,380
Dec 12, 20243.033.032.812.902.90-3.97%112,272
Dec 11, 20243.013.052.943.023.021.68%33,887
Dec 10, 20243.033.092.942.972.97-1.66%45,845
Dec 9, 20243.193.192.993.023.021.00%134,137
Dec 6, 20242.933.232.932.992.993.10%156,186
Dec 5, 20242.873.092.832.902.901.05%85,497
Dec 4, 20242.743.032.742.872.874.36%77,057
Dec 3, 20242.562.942.562.752.759.13%196,244
Dec 2, 20242.362.552.332.522.525.44%67,691
Nov 29, 20242.432.502.392.392.39-2.45%36,709
Nov 27, 20242.552.622.382.452.45-5.41%179,135
Nov 26, 20242.692.782.562.592.59-3.36%47,772
Nov 25, 20242.752.852.622.682.68-1.11%92,119
Nov 22, 20242.552.782.552.712.714.63%48,378
Nov 21, 20242.382.702.372.592.597.02%84,640
Nov 20, 20242.382.462.382.422.420.41%11,017
Nov 19, 20242.372.472.362.412.41-20,533
Nov 18, 20242.392.462.392.412.410.84%34,694
Nov 15, 20242.402.452.352.392.39-0.42%57,077
Nov 14, 20242.262.462.202.402.40-11.11%189,174
Nov 13, 20242.672.802.572.702.70-0.37%78,591
Nov 12, 20242.772.892.662.712.71-0.73%49,686
Nov 11, 20242.632.892.582.732.731.87%230,073
Nov 8, 20242.802.802.572.682.681.13%115,069
Nov 7, 20242.492.842.492.652.658.16%142,193
Nov 6, 20242.442.532.442.452.450.82%16,254
Nov 5, 20242.452.482.402.432.43-2.41%63,374
Nov 4, 20242.442.592.412.492.491.63%22,503
Nov 1, 20242.552.592.432.452.45-3.92%31,643
Oct 31, 20242.472.602.442.552.551.19%56,430
Oct 30, 20242.522.592.502.522.522.44%55,116
Oct 29, 20242.392.532.392.462.461.65%23,203
Oct 28, 20242.422.552.392.422.42-1.22%33,316
Oct 25, 20242.442.482.332.452.45-0.81%37,401
Oct 24, 20242.352.492.352.472.477.86%135,990
Oct 23, 20242.192.442.152.292.29-82,091
Oct 22, 20242.272.412.212.292.290.44%54,600
Oct 21, 20242.252.322.202.282.282.70%68,600
Oct 18, 20242.122.282.122.222.224.72%123,192
Oct 17, 20242.062.142.002.122.12-0.93%57,356
Oct 16, 20242.012.192.012.142.147.00%140,573
Oct 15, 20242.012.071.982.002.00-0.99%28,921
Oct 14, 20241.992.101.992.022.021.00%52,626
Oct 11, 20242.002.021.922.002.00-1.48%83,088
Oct 10, 20241.962.051.962.032.03-0.98%27,644
Oct 9, 20242.002.052.002.052.051.49%32,765
Oct 8, 20242.052.082.012.022.02-2.88%48,472
Oct 7, 20242.142.141.952.082.08-0.95%94,597
Oct 4, 20242.052.101.982.102.101.94%44,731
Oct 3, 20242.152.152.052.062.06-7.21%34,558
Oct 2, 20242.042.242.022.222.227.77%84,383
Oct 1, 20242.142.172.032.062.06-5.07%28,090
Sep 30, 20242.112.172.072.172.17-28,390
Sep 27, 20242.112.192.112.172.173.33%36,250
Sep 26, 20242.102.152.102.102.10-0.47%10,446
Sep 25, 20242.092.152.082.112.111.93%7,533
Sep 24, 20242.112.132.032.072.070.98%29,842
Sep 23, 20242.252.292.052.052.05-10.48%42,341
Sep 20, 20242.212.292.122.292.29-0.43%59,484
Sep 19, 20242.102.412.092.302.3011.11%93,057
Sep 18, 20242.002.172.002.072.074.02%57,085
Sep 17, 20242.022.021.951.991.991.02%122,895
Sep 16, 20242.012.041.921.971.97-1.50%66,585
Sep 13, 20242.002.051.952.002.00-171,619
Sep 12, 20242.002.101.992.002.00-0.99%113,868
Sep 11, 20242.102.102.012.022.02-6.91%82,656
Sep 10, 20242.152.272.112.172.174.83%83,048
Sep 9, 20242.062.122.012.072.071.97%43,308
Sep 6, 20242.092.142.022.032.03-2.87%37,967
Sep 5, 20242.192.212.072.092.09-4.35%33,053
Sep 4, 20242.212.222.152.192.19-1.13%33,354
Sep 3, 20242.292.312.212.212.21-4.33%16,874
Aug 30, 20242.342.382.272.312.31-2.12%10,646
Aug 29, 20242.262.362.262.362.362.16%21,472
Aug 28, 20242.232.372.192.312.310.87%66,603
Aug 27, 20242.192.332.142.292.293.62%79,591
Aug 26, 20242.252.302.192.212.21-1.78%36,019
Aug 23, 20242.262.362.192.252.250.45%65,178
Aug 22, 20242.332.362.202.242.24-3.03%59,287
Aug 21, 20242.332.392.232.312.31-0.86%23,875
Aug 20, 20242.442.442.272.332.33-3.72%18,678
Aug 19, 20242.202.422.202.422.4211.52%40,485
Aug 16, 20242.372.422.162.172.17-9.21%39,190
Aug 15, 20242.222.442.222.392.399.63%53,581
Aug 14, 20242.202.292.162.182.18-2.24%45,922
Aug 13, 20242.302.342.162.232.23-2.62%51,606
Aug 12, 20242.132.482.122.292.2910.63%177,099
Aug 9, 20242.372.552.072.072.07-28.37%173,595
Aug 8, 20242.762.892.732.892.892.85%82,073
Aug 7, 20242.842.842.762.812.81-24,567
Aug 6, 20242.832.872.722.812.810.72%47,355
Aug 5, 20242.602.792.502.792.79-2.11%94,279
Aug 2, 20243.013.032.692.852.85-6.25%102,275
Aug 1, 20243.023.083.003.043.04-0.33%38,091