Intellicheck, Inc. (IDN)
NASDAQ: IDN · Real-Time Price · USD
2.390
-0.010 (-0.42%)
At close: Sep 25, 2026, 4:00 PM EDT
2.300
-0.090 (-3.77%)
After-hours: Sep 25, 2026, 7:30 PM EDT
Intellicheck Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.44 | 2.45 | 2.39 | 2.39 | 2.39 | -0.42% | 126,593 |
| Sep 24, 2026 | 2.34 | 2.41 | 2.33 | 2.40 | 2.40 | 2.56% | 163,629 |
| Sep 23, 2026 | 2.45 | 2.46 | 2.34 | 2.34 | 2.34 | -3.70% | 226,285 |
| Sep 22, 2026 | 2.35 | 2.46 | 2.32 | 2.43 | 2.43 | 3.40% | 382,077 |
| Sep 21, 2026 | 2.38 | 2.39 | 2.33 | 2.35 | 2.35 | - | 258,212 |
| Sep 18, 2026 | 2.40 | 2.45 | 2.35 | 2.35 | 2.35 | -0.84% | 712,950 |
| Sep 17, 2026 | 2.38 | 2.42 | 2.34 | 2.37 | 2.37 | -0.42% | 265,922 |
| Sep 16, 2026 | 2.44 | 2.44 | 2.35 | 2.38 | 2.38 | -2.06% | 258,784 |
| Sep 15, 2026 | 2.53 | 2.57 | 2.43 | 2.43 | 2.43 | -5.08% | 413,182 |
| Sep 14, 2026 | 2.58 | 2.58 | 2.54 | 2.56 | 2.56 | -1.54% | 300,673 |
| Sep 11, 2026 | 2.60 | 2.64 | 2.56 | 2.60 | 2.60 | - | 250,307 |
| Sep 10, 2026 | 2.64 | 2.67 | 2.59 | 2.60 | 2.60 | -1.89% | 213,087 |
| Sep 9, 2026 | 2.73 | 2.74 | 2.65 | 2.65 | 2.65 | -2.93% | 285,128 |
| Sep 8, 2026 | 2.80 | 2.82 | 2.71 | 2.73 | 2.73 | -2.15% | 263,821 |
| Sep 4, 2026 | 2.85 | 2.85 | 2.78 | 2.79 | 2.79 | -3.12% | 243,009 |
| Sep 3, 2026 | 2.79 | 3.00 | 2.72 | 2.88 | 2.88 | 7.46% | 826,642 |
| Sep 2, 2026 | 2.67 | 2.77 | 2.66 | 2.68 | 2.68 | -1.47% | 313,574 |
| Sep 1, 2026 | 2.76 | 2.81 | 2.68 | 2.72 | 2.72 | -1.63% | 235,689 |
| Aug 31, 2026 | 2.83 | 2.85 | 2.76 | 2.77 | 2.77 | -2.64% | 236,771 |
| Aug 28, 2026 | 2.83 | 2.88 | 2.80 | 2.84 | 2.84 | - | 228,974 |
| Aug 27, 2026 | 2.86 | 2.92 | 2.83 | 2.84 | 2.84 | -0.35% | 465,817 |
| Aug 26, 2026 | 2.85 | 2.92 | 2.83 | 2.85 | 2.85 | -0.35% | 171,476 |
| Aug 25, 2026 | 2.90 | 2.95 | 2.85 | 2.86 | 2.86 | -1.04% | 264,929 |
| Aug 24, 2026 | 2.94 | 2.94 | 2.85 | 2.89 | 2.89 | -2.03% | 284,577 |
| Aug 21, 2026 | 2.96 | 3.03 | 2.92 | 2.95 | 2.95 | - | 362,834 |
| Aug 20, 2026 | 3.03 | 3.07 | 2.95 | 2.95 | 2.95 | -3.59% | 312,631 |
| 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 |