Intellicheck, Inc. (IDN)
NASDAQ: IDN · Real-Time Price · USD
3.880
+0.090 (2.37%)
At close: Aug 4, 2026, 4:00 PM EDT
3.950
+0.070 (1.80%)
After-hours: Aug 4, 2026, 7:34 PM EDT
Intellicheck Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.76 | 3.92 | 3.76 | 3.88 | 3.88 | 2.37% | 217,050 |
| Aug 3, 2026 | 3.61 | 3.82 | 3.61 | 3.79 | 3.79 | 4.99% | 208,815 |
| Jul 31, 2026 | 3.65 | 3.73 | 3.60 | 3.61 | 3.61 | -1.90% | 121,479 |
| Jul 30, 2026 | 3.71 | 3.77 | 3.66 | 3.68 | 3.68 | -0.94% | 155,729 |
| Jul 29, 2026 | 3.65 | 3.77 | 3.59 | 3.72 | 3.72 | 2.06% | 165,842 |
| Jul 28, 2026 | 3.68 | 3.73 | 3.62 | 3.64 | 3.64 | 0.28% | 106,657 |
| Jul 27, 2026 | 3.64 | 3.71 | 3.63 | 3.63 | 3.63 | - | 132,913 |
| Jul 24, 2026 | 3.69 | 3.74 | 3.59 | 3.63 | 3.63 | -1.09% | 144,824 |
| Jul 23, 2026 | 3.66 | 3.72 | 3.61 | 3.67 | 3.67 | -1.34% | 236,699 |
| Jul 22, 2026 | 3.78 | 3.83 | 3.65 | 3.72 | 3.72 | -2.87% | 300,964 |
| Jul 21, 2026 | 3.81 | 3.90 | 3.80 | 3.83 | 3.83 | -0.52% | 215,793 |
| Jul 20, 2026 | 3.71 | 3.87 | 3.71 | 3.85 | 3.85 | 3.22% | 257,607 |
| Jul 17, 2026 | 3.70 | 3.78 | 3.66 | 3.73 | 3.73 | -0.53% | 240,677 |
| Jul 16, 2026 | 3.96 | 4.02 | 3.74 | 3.75 | 3.75 | -5.54% | 283,907 |
| Jul 15, 2026 | 4.08 | 4.20 | 3.90 | 3.97 | 3.97 | -2.70% | 327,558 |
| Jul 14, 2026 | 4.08 | 4.22 | 4.05 | 4.08 | 4.08 | -0.49% | 335,839 |
| Jul 13, 2026 | 4.11 | 4.18 | 4.05 | 4.10 | 4.10 | -0.73% | 180,034 |
| Jul 10, 2026 | 4.15 | 4.18 | 4.04 | 4.13 | 4.13 | - | 201,309 |
| Jul 9, 2026 | 4.15 | 4.18 | 4.08 | 4.13 | 4.13 | -0.96% | 167,625 |
| Jul 8, 2026 | 4.20 | 4.24 | 4.15 | 4.17 | 4.17 | -2.11% | 207,097 |
| Jul 7, 2026 | 4.25 | 4.36 | 4.24 | 4.26 | 4.26 | 0.95% | 259,592 |
| Jul 6, 2026 | 4.16 | 4.27 | 4.14 | 4.22 | 4.22 | 1.93% | 144,644 |
| Jul 2, 2026 | 4.17 | 4.24 | 4.12 | 4.14 | 4.14 | -0.60% | 184,526 |
| Jul 1, 2026 | 4.10 | 4.22 | 4.10 | 4.17 | 4.17 | 1.59% | 167,224 |
| Jun 30, 2026 | 4.26 | 4.28 | 4.09 | 4.10 | 4.10 | -4.21% | 221,768 |
| Jun 29, 2026 | 4.35 | 4.42 | 4.25 | 4.28 | 4.28 | -1.61% | 270,694 |
| Jun 26, 2026 | 4.02 | 4.38 | 4.02 | 4.35 | 4.35 | 7.41% | 2,345,483 |
| Jun 25, 2026 | 4.12 | 4.20 | 4.04 | 4.05 | 4.05 | -1.46% | 277,712 |
| Jun 24, 2026 | 4.19 | 4.24 | 4.08 | 4.11 | 4.11 | -2.38% | 209,056 |
| Jun 23, 2026 | 4.13 | 4.35 | 4.13 | 4.21 | 4.21 | 1.94% | 392,220 |
| Jun 22, 2026 | 4.10 | 4.27 | 4.02 | 4.13 | 4.13 | 0.98% | 257,893 |
| Jun 18, 2026 | 4.14 | 4.21 | 4.04 | 4.09 | 4.09 | -1.21% | 256,121 |
| Jun 17, 2026 | 4.17 | 4.28 | 4.14 | 4.14 | 4.14 | -0.72% | 134,501 |
| Jun 16, 2026 | 4.15 | 4.24 | 4.00 | 4.17 | 4.17 | 0.48% | 505,703 |
| Jun 15, 2026 | 4.12 | 4.33 | 4.12 | 4.15 | 4.15 | 1.47% | 351,999 |
| Jun 12, 2026 | 4.04 | 4.18 | 4.00 | 4.09 | 4.09 | 0.99% | 427,869 |
| Jun 11, 2026 | 4.04 | 4.10 | 3.98 | 4.05 | 4.05 | -0.49% | 423,106 |
| Jun 10, 2026 | 4.02 | 4.20 | 4.02 | 4.07 | 4.07 | -0.25% | 237,299 |
| Jun 9, 2026 | 4.16 | 4.31 | 3.95 | 4.08 | 4.08 | -1.92% | 469,857 |
| Jun 8, 2026 | 4.15 | 4.25 | 4.04 | 4.16 | 4.16 | 0.97% | 430,851 |
| Jun 5, 2026 | 4.33 | 4.35 | 4.12 | 4.12 | 4.12 | -5.07% | 328,340 |
| Jun 4, 2026 | 4.16 | 4.42 | 4.15 | 4.34 | 4.34 | 3.83% | 350,782 |
| Jun 3, 2026 | 4.27 | 4.36 | 4.10 | 4.18 | 4.18 | -3.24% | 508,475 |
| Jun 2, 2026 | 4.30 | 4.37 | 4.15 | 4.32 | 4.32 | -0.23% | 683,905 |
| Jun 1, 2026 | 4.50 | 4.53 | 4.31 | 4.33 | 4.33 | -2.04% | 455,541 |
| May 29, 2026 | 4.31 | 4.51 | 4.25 | 4.42 | 4.42 | 2.79% | 483,306 |
| May 28, 2026 | 4.17 | 4.34 | 4.12 | 4.30 | 4.30 | 2.63% | 412,123 |
| May 27, 2026 | 4.20 | 4.22 | 4.07 | 4.19 | 4.19 | -1.18% | 791,115 |
| May 26, 2026 | 4.47 | 4.56 | 4.20 | 4.24 | 4.24 | -3.85% | 650,374 |
| May 22, 2026 | 4.21 | 4.46 | 4.21 | 4.41 | 4.41 | 4.01% | 531,157 |