Intellicheck, Inc. (IDN)
NASDAQ: IDN · Real-Time Price · USD
2.850
-0.010 (-0.35%)
At close: Aug 26, 2026, 4:00 PM EDT
2.860
+0.010 (0.35%)
Pre-market: Aug 27, 2026, 6:05 AM EDT
Intellicheck Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.85 | 2.92 | 2.83 | 2.85 | 2.85 | -0.35% | 169,365 |
| Aug 25, 2026 | 2.90 | 2.95 | 2.85 | 2.86 | 2.86 | -1.04% | 264,593 |
| Aug 24, 2026 | 2.94 | 2.94 | 2.85 | 2.89 | 2.89 | -2.03% | 284,507 |
| Aug 21, 2026 | 2.96 | 3.03 | 2.92 | 2.95 | 2.95 | - | 362,719 |
| Aug 20, 2026 | 3.03 | 3.07 | 2.95 | 2.95 | 2.95 | -3.59% | 312,630 |
| Aug 19, 2026 | 3.14 | 3.31 | 3.03 | 3.06 | 3.06 | 3.03% | 1,093,633 |
| Aug 18, 2026 | 2.95 | 3.05 | 2.87 | 2.97 | 2.97 | 0.68% | 535,665 |
| Aug 17, 2026 | 2.91 | 3.08 | 2.82 | 2.95 | 2.95 | 5.17% | 1,363,586 |
| Aug 14, 2026 | 2.99 | 3.00 | 2.70 | 2.81 | 2.81 | -25.20% | 2,592,115 |
| Aug 13, 2026 | 3.70 | 3.84 | 3.61 | 3.75 | 3.75 | 1.63% | 1,082,936 |
| Aug 12, 2026 | 3.80 | 3.83 | 3.64 | 3.69 | 3.69 | -2.12% | 427,972 |
| Aug 11, 2026 | 3.78 | 3.83 | 3.70 | 3.77 | 3.77 | 0.27% | 230,588 |
| Aug 10, 2026 | 3.91 | 3.96 | 3.75 | 3.76 | 3.76 | -4.33% | 221,047 |
| Aug 7, 2026 | 3.80 | 3.97 | 3.76 | 3.93 | 3.93 | 3.69% | 183,206 |
| Aug 6, 2026 | 3.86 | 3.86 | 3.76 | 3.79 | 3.79 | -0.66% | 131,438 |
| Aug 5, 2026 | 3.94 | 3.94 | 3.80 | 3.82 | 3.82 | -1.68% | 121,948 |
| Aug 4, 2026 | 3.76 | 3.92 | 3.76 | 3.88 | 3.88 | 2.37% | 219,071 |
| Aug 3, 2026 | 3.61 | 3.82 | 3.61 | 3.79 | 3.79 | 4.99% | 208,866 |
| Jul 31, 2026 | 3.65 | 3.73 | 3.60 | 3.61 | 3.61 | -1.90% | 122,227 |
| Jul 30, 2026 | 3.71 | 3.77 | 3.66 | 3.68 | 3.68 | -0.94% | 155,859 |
| 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 | - | 133,428 |
| Jul 24, 2026 | 3.69 | 3.74 | 3.59 | 3.63 | 3.63 | -1.09% | 144,830 |
| Jul 23, 2026 | 3.66 | 3.72 | 3.61 | 3.67 | 3.67 | -1.34% | 236,864 |
| Jul 22, 2026 | 3.78 | 3.83 | 3.65 | 3.72 | 3.72 | -2.87% | 302,965 |
| Jul 21, 2026 | 3.81 | 3.90 | 3.80 | 3.83 | 3.83 | -0.52% | 215,796 |
| 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 |