Intellicheck, Inc. (IDN)
NASDAQ: IDN · Real-Time Price · USD
8.14
+0.21 (2.65%)
At close: Apr 28, 2026, 4:00 PM EDT
8.01
-0.13 (-1.60%)
After-hours: Apr 28, 2026, 7:58 PM EDT
Intellicheck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.93 | 8.25 | 7.91 | 8.15 | 8.15 | 2.71% | 365,740 |
| Apr 27, 2026 | 7.96 | 8.47 | 7.81 | 7.93 | 7.93 | -1.49% | 516,627 |
| Apr 24, 2026 | 8.67 | 8.69 | 7.99 | 8.05 | 8.05 | -6.94% | 719,977 |
| Apr 23, 2026 | 8.93 | 9.02 | 8.64 | 8.65 | 8.65 | -3.78% | 259,759 |
| Apr 22, 2026 | 8.81 | 9.08 | 8.72 | 8.99 | 8.99 | 3.45% | 378,960 |
| Apr 21, 2026 | 8.59 | 8.90 | 8.49 | 8.69 | 8.69 | 1.52% | 514,496 |
| Apr 20, 2026 | 8.32 | 8.68 | 8.30 | 8.56 | 8.56 | 0.82% | 284,796 |
| Apr 17, 2026 | 8.33 | 8.59 | 8.31 | 8.49 | 8.49 | 2.78% | 304,536 |
| Apr 16, 2026 | 8.16 | 8.48 | 8.15 | 8.26 | 8.26 | 1.10% | 276,986 |
| Apr 15, 2026 | 8.48 | 8.48 | 8.15 | 8.17 | 8.17 | -3.31% | 281,891 |
| Apr 14, 2026 | 8.36 | 8.57 | 8.32 | 8.45 | 8.45 | 2.80% | 719,846 |
| Apr 13, 2026 | 7.60 | 8.25 | 7.50 | 8.22 | 8.22 | 8.16% | 379,745 |
| Apr 10, 2026 | 7.84 | 8.00 | 7.59 | 7.60 | 7.60 | -3.31% | 245,322 |
| Apr 9, 2026 | 7.87 | 7.93 | 7.58 | 7.86 | 7.86 | 0.38% | 296,469 |
| Apr 8, 2026 | 8.28 | 8.48 | 7.75 | 7.83 | 7.83 | -1.76% | 365,670 |
| Apr 7, 2026 | 7.65 | 8.34 | 7.36 | 7.97 | 7.97 | 3.37% | 737,303 |
| Apr 6, 2026 | 7.79 | 7.79 | 7.02 | 7.71 | 7.71 | -1.28% | 508,729 |
| Apr 2, 2026 | 7.38 | 7.99 | 7.29 | 7.81 | 7.81 | 3.72% | 584,861 |
| Apr 1, 2026 | 7.00 | 7.73 | 6.94 | 7.53 | 7.53 | 7.73% | 997,679 |
| Mar 31, 2026 | 6.42 | 6.99 | 6.25 | 6.99 | 6.99 | 8.88% | 885,090 |
| Mar 30, 2026 | 5.13 | 6.48 | 5.04 | 6.42 | 6.42 | 25.39% | 2,317,759 |
| Mar 27, 2026 | 5.22 | 5.25 | 5.06 | 5.12 | 5.12 | -3.58% | 213,010 |
| Mar 26, 2026 | 5.41 | 5.60 | 5.30 | 5.31 | 5.31 | -3.98% | 151,808 |
| Mar 25, 2026 | 5.64 | 5.82 | 5.49 | 5.53 | 5.53 | -1.25% | 234,474 |
| Mar 24, 2026 | 5.63 | 5.83 | 5.44 | 5.60 | 5.60 | -0.18% | 225,136 |
| Mar 23, 2026 | 5.73 | 5.96 | 5.48 | 5.61 | 5.61 | 1.26% | 614,535 |
| Mar 20, 2026 | 5.71 | 6.24 | 5.33 | 5.54 | 5.54 | 15.42% | 2,214,488 |
| Mar 19, 2026 | 4.84 | 4.95 | 4.74 | 4.80 | 4.80 | -1.84% | 756,032 |
| Mar 18, 2026 | 4.90 | 5.00 | 4.77 | 4.89 | 4.89 | -1.41% | 138,844 |
| Mar 17, 2026 | 4.98 | 5.14 | 4.90 | 4.96 | 4.96 | -0.20% | 93,653 |
| Mar 16, 2026 | 4.71 | 5.18 | 4.71 | 4.97 | 4.97 | 5.74% | 237,178 |
| Mar 13, 2026 | 4.76 | 4.79 | 4.61 | 4.70 | 4.70 | -0.84% | 151,469 |
| Mar 12, 2026 | 4.79 | 4.84 | 4.72 | 4.74 | 4.74 | 0.42% | 132,794 |
| Mar 11, 2026 | 4.84 | 4.89 | 4.71 | 4.72 | 4.72 | -2.28% | 38,176 |
| Mar 10, 2026 | 4.78 | 4.90 | 4.78 | 4.83 | 4.83 | 1.26% | 45,070 |
| Mar 9, 2026 | 4.84 | 4.86 | 4.68 | 4.77 | 4.77 | -1.65% | 72,632 |
| Mar 6, 2026 | 4.90 | 4.99 | 4.83 | 4.85 | 4.85 | -2.81% | 68,208 |
| Mar 5, 2026 | 5.08 | 5.20 | 4.84 | 4.99 | 4.99 | -2.16% | 175,427 |
| Mar 4, 2026 | 4.96 | 5.19 | 4.91 | 5.10 | 5.10 | 3.66% | 235,371 |
| Mar 3, 2026 | 4.96 | 5.01 | 4.84 | 4.92 | 4.92 | -2.57% | 118,801 |
| Mar 2, 2026 | 4.81 | 5.12 | 4.81 | 5.05 | 5.05 | 3.91% | 82,816 |
| Feb 27, 2026 | 4.90 | 4.93 | 4.80 | 4.86 | 4.86 | -1.22% | 57,049 |
| Feb 26, 2026 | 4.88 | 4.98 | 4.78 | 4.92 | 4.92 | -0.40% | 54,697 |
| Feb 25, 2026 | 4.84 | 4.95 | 4.70 | 4.94 | 4.94 | 4.44% | 49,874 |
| Feb 24, 2026 | 4.68 | 4.81 | 4.66 | 4.73 | 4.73 | 1.72% | 48,277 |
| Feb 23, 2026 | 4.83 | 4.85 | 4.65 | 4.65 | 4.65 | -4.71% | 90,581 |
| Feb 20, 2026 | 4.91 | 5.04 | 4.84 | 4.88 | 4.88 | -1.21% | 77,458 |
| Feb 19, 2026 | 4.85 | 4.99 | 4.85 | 4.94 | 4.94 | 1.65% | 64,219 |
| Feb 18, 2026 | 4.82 | 5.02 | 4.80 | 4.86 | 4.86 | 0.62% | 100,792 |
| Feb 17, 2026 | 4.90 | 4.98 | 4.71 | 4.83 | 4.83 | -1.43% | 76,140 |