Intellicheck, Inc. (IDN)
NASDAQ: IDN · Real-Time Price · USD
5.14
-0.02 (-0.39%)
At close: Jul 25, 2025, 4:00 PM
5.20
+0.06 (1.13%)
After-hours: Jul 25, 2025, 7:29 PM EDT
Intellicheck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 5.30 | 5.30 | 5.16 | 5.20 | 5.20 | -1.33% | 181,154 |
| Jul 8, 2025 | 5.44 | 5.45 | 5.20 | 5.27 | 5.27 | -3.30% | 254,381 |
| Jul 7, 2025 | 5.34 | 5.58 | 5.27 | 5.45 | 5.45 | 1.49% | 364,894 |
| Jul 3, 2025 | 5.17 | 5.47 | 5.17 | 5.37 | 5.37 | 3.87% | 182,116 |
| Jul 2, 2025 | 5.17 | 5.22 | 5.03 | 5.17 | 5.17 | - | 443,651 |
| Jul 1, 2025 | 5.34 | 5.37 | 5.17 | 5.17 | 5.17 | -4.08% | 312,334 |
| Jun 30, 2025 | 5.48 | 5.52 | 5.31 | 5.39 | 5.39 | -1.46% | 261,885 |
| Jun 27, 2025 | 5.50 | 5.66 | 5.35 | 5.47 | 5.47 | 0.55% | 481,875 |
| Jun 26, 2025 | 5.37 | 5.60 | 5.21 | 5.44 | 5.44 | 1.49% | 278,843 |
| Jun 25, 2025 | 5.57 | 5.77 | 5.35 | 5.36 | 5.36 | -7.11% | 498,631 |
| Jun 24, 2025 | 5.45 | 5.97 | 5.42 | 5.77 | 5.77 | 7.05% | 544,891 |
| Jun 23, 2025 | 5.43 | 5.43 | 5.10 | 5.39 | 5.39 | 0.19% | 421,091 |
| Jun 20, 2025 | 5.28 | 5.49 | 5.15 | 5.38 | 5.38 | 2.28% | 417,977 |
| Jun 18, 2025 | 5.22 | 5.47 | 5.16 | 5.26 | 5.26 | 0.57% | 213,185 |
| Jun 17, 2025 | 5.44 | 5.63 | 5.21 | 5.23 | 5.23 | -4.39% | 241,027 |
| Jun 16, 2025 | 5.45 | 5.60 | 5.40 | 5.47 | 5.47 | 0.74% | 344,134 |
| Jun 13, 2025 | 5.17 | 5.43 | 5.08 | 5.43 | 5.43 | 3.43% | 260,779 |
| Jun 12, 2025 | 5.27 | 5.42 | 5.16 | 5.25 | 5.25 | -2.05% | 379,699 |
| Jun 11, 2025 | 5.65 | 5.75 | 5.22 | 5.36 | 5.36 | -5.80% | 847,798 |
| Jun 10, 2025 | 6.20 | 6.35 | 5.65 | 5.69 | 5.69 | -6.26% | 964,848 |
| Jun 9, 2025 | 5.98 | 6.49 | 5.94 | 6.07 | 6.07 | 2.19% | 1,009,526 |
| Jun 6, 2025 | 5.47 | 6.16 | 5.40 | 5.94 | 5.94 | 8.39% | 725,989 |
| Jun 5, 2025 | 5.53 | 5.77 | 5.41 | 5.48 | 5.48 | -0.90% | 231,265 |
| Jun 4, 2025 | 5.45 | 5.59 | 5.25 | 5.53 | 5.53 | 3.56% | 546,367 |
| Jun 3, 2025 | 5.59 | 5.79 | 5.32 | 5.34 | 5.34 | -4.98% | 316,747 |
| Jun 2, 2025 | 5.14 | 5.81 | 5.12 | 5.62 | 5.62 | 10.41% | 675,466 |
| May 30, 2025 | 4.94 | 5.18 | 4.64 | 5.09 | 5.09 | 3.88% | 594,966 |
| May 29, 2025 | 5.07 | 5.23 | 4.82 | 4.90 | 4.90 | -1.01% | 340,844 |
| May 28, 2025 | 5.17 | 5.27 | 4.80 | 4.95 | 4.95 | -4.81% | 514,367 |
| May 27, 2025 | 4.82 | 5.46 | 4.80 | 5.20 | 5.20 | 13.29% | 1,413,072 |
| May 23, 2025 | 3.88 | 4.78 | 3.67 | 4.59 | 4.59 | 17.69% | 1,092,443 |
| May 22, 2025 | 4.25 | 4.45 | 3.77 | 3.90 | 3.90 | -8.02% | 662,303 |
| May 21, 2025 | 4.25 | 4.77 | 4.06 | 4.24 | 4.24 | 7.07% | 2,158,541 |
| May 20, 2025 | 3.83 | 4.31 | 3.69 | 3.96 | 3.96 | 19.64% | 2,244,895 |
| May 19, 2025 | 3.30 | 3.35 | 3.18 | 3.31 | 3.31 | -2.07% | 61,207 |
| May 16, 2025 | 3.10 | 3.44 | 3.09 | 3.38 | 3.38 | 8.68% | 321,778 |
| May 15, 2025 | 3.21 | 3.46 | 3.00 | 3.11 | 3.11 | -1.58% | 225,945 |
| May 14, 2025 | 3.14 | 3.25 | 2.90 | 3.16 | 3.16 | 5.33% | 221,008 |