Intellicheck, Inc. (IDN)
NASDAQ: IDN · Real-Time Price · USD
4.600
+0.020 (0.44%)
At close: Oct 31, 2025, 4:00 PM EDT
4.590
-0.010 (-0.22%)
After-hours: Oct 31, 2025, 6:32 PM EDT
Intellicheck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.60 | 4.76 | 4.57 | 4.59 | 4.59 | 0.22% | 43,354 |
| Oct 30, 2025 | 4.53 | 4.66 | 4.46 | 4.58 | 4.58 | 1.10% | 71,449 |
| Oct 29, 2025 | 4.55 | 4.75 | 4.48 | 4.53 | 4.53 | -2.16% | 281,684 |
| Oct 28, 2025 | 4.70 | 4.76 | 4.62 | 4.63 | 4.63 | -1.91% | 56,465 |
| Oct 27, 2025 | 4.83 | 4.83 | 4.70 | 4.72 | 4.72 | -0.84% | 66,823 |
| Oct 24, 2025 | 4.72 | 4.84 | 4.72 | 4.76 | 4.76 | 2.15% | 43,256 |
| Oct 23, 2025 | 4.61 | 4.83 | 4.56 | 4.66 | 4.66 | 0.87% | 46,538 |
| Oct 22, 2025 | 4.72 | 4.83 | 4.53 | 4.62 | 4.62 | -2.74% | 55,556 |
| Oct 21, 2025 | 4.87 | 4.96 | 4.70 | 4.75 | 4.75 | -3.06% | 68,582 |
| Oct 20, 2025 | 4.74 | 4.98 | 4.74 | 4.90 | 4.90 | 6.99% | 125,868 |
| Oct 17, 2025 | 4.48 | 4.81 | 4.42 | 4.58 | 4.58 | 1.78% | 153,032 |
| Oct 16, 2025 | 4.72 | 4.80 | 4.46 | 4.50 | 4.50 | -4.66% | 310,010 |
| Oct 15, 2025 | 4.80 | 4.90 | 4.66 | 4.72 | 4.72 | -1.87% | 98,805 |
| Oct 14, 2025 | 4.88 | 4.95 | 4.74 | 4.81 | 4.81 | -1.64% | 93,377 |
| Oct 13, 2025 | 4.90 | 4.95 | 4.76 | 4.89 | 4.89 | 1.87% | 85,411 |
| Oct 10, 2025 | 5.00 | 5.13 | 4.76 | 4.80 | 4.80 | -3.42% | 193,685 |
| Oct 9, 2025 | 5.02 | 5.10 | 4.92 | 4.97 | 4.97 | -1.00% | 163,067 |
| Oct 8, 2025 | 4.99 | 5.03 | 4.88 | 5.02 | 5.02 | 0.60% | 116,766 |
| Oct 7, 2025 | 4.99 | 4.99 | 4.81 | 4.99 | 4.99 | 0.20% | 164,644 |
| Oct 6, 2025 | 5.24 | 5.31 | 4.93 | 4.98 | 4.98 | -4.78% | 331,878 |
| Oct 3, 2025 | 5.16 | 5.30 | 5.12 | 5.23 | 5.23 | 1.95% | 84,459 |
| Oct 2, 2025 | 5.10 | 5.20 | 5.04 | 5.13 | 5.13 | 1.58% | 50,293 |
| Oct 1, 2025 | 5.20 | 5.20 | 4.98 | 5.05 | 5.05 | -2.88% | 266,799 |
| Sep 30, 2025 | 5.26 | 5.39 | 5.12 | 5.20 | 5.20 | -1.14% | 128,323 |
| Sep 29, 2025 | 5.44 | 5.44 | 5.26 | 5.26 | 5.26 | -2.59% | 70,392 |
| Sep 26, 2025 | 5.38 | 5.51 | 5.25 | 5.40 | 5.40 | 1.12% | 124,410 |
| Sep 25, 2025 | 5.48 | 5.48 | 5.30 | 5.34 | 5.34 | -3.61% | 77,439 |
| Sep 24, 2025 | 5.61 | 5.68 | 5.41 | 5.54 | 5.54 | -1.42% | 77,216 |
| Sep 23, 2025 | 5.79 | 5.92 | 5.55 | 5.62 | 5.62 | -2.94% | 112,981 |
| Sep 22, 2025 | 5.45 | 5.79 | 5.37 | 5.79 | 5.79 | 7.02% | 223,802 |
| Sep 19, 2025 | 5.46 | 5.46 | 5.31 | 5.41 | 5.41 | -1.10% | 329,838 |
| Sep 18, 2025 | 5.39 | 5.57 | 5.35 | 5.47 | 5.47 | 2.43% | 77,938 |
| 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 |