Intellicheck, Inc. (IDN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.73

south_east

-$0.17 (-5.86%)

Day's range

$2.71

$2.96

5 DAY PERFORMANCE

+12.35%

1 MONTH PERFORMANCE

+5.00%

3 MONTH PERFORMANCE

-7.77%

6 MONTH PERFORMANCE

+36.50%

YEAR-TO-DATE PERFORMANCE

-2.50%

1 YEAR PERFORMANCE

+50.00%

Intellicheck, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$2.34	$2.29 (-2.14%)	$2.42	$2.25	86,854	$44.65 M
03/11/2025	$2.39	$2.34 (-2.09%)	$2.47	$2.31	52,300	$45.63 M
03/10/2025	$2.43	$2.35 (-3.29%)	$2.48	$2.30	48,646	$45.82 M
03/07/2025	$2.36	$2.43 (2.97%)	$2.52	$2.36	43,835	$47.38 M
03/06/2025	$2.51	$2.39 (-4.78%)	$2.54	$2.39	76,300	$46.60 M
03/05/2025	$2.40	$2.51 (4.58%)	$2.53	$2.40	37,300	$48.94 M
03/04/2025	$2.47	$2.40 (-2.83%)	$2.55	$2.40	47,200	$46.80 M
03/03/2025	$2.51	$2.53 (0.8%)	$2.61	$2.48	31,611	$49.33 M
02/28/2025	$2.51	$2.54 (1.2%)	$2.58	$2.50	17,800	$49.53 M
02/27/2025	$2.61	$2.54 (-2.68%)	$2.67	$2.51	52,659	$49.53 M
02/26/2025	$2.65	$2.60 (-1.89%)	$2.70	$2.60	59,317	$50.70 M
02/25/2025	$2.59	$2.62 (1.16%)	$2.65	$2.54	22,800	$51.09 M
02/24/2025	$2.71	$2.60 (-4.06%)	$2.72	$2.56	26,842	$50.70 M
02/21/2025	$2.56	$2.65 (3.52%)	$2.75	$2.56	95,329	$51.67 M
02/20/2025	$2.65	$2.56 (-3.4%)	$2.68	$2.56	18,646	$49.92 M
02/19/2025	$2.56	$2.56 (0%)	$2.64	$2.51	34,603	$49.92 M
02/18/2025	$2.55	$2.57 (0.78%)	$2.70	$2.52	58,500	$50.11 M
02/14/2025	$2.66	$2.56 (-3.76%)	$2.66	$2.51	28,400	$49.92 M
02/13/2025	$2.63	$2.60 (-1.14%)	$2.67	$2.58	95,600	$50.70 M
02/12/2025	$2.66	$2.62 (-1.5%)	$2.73	$2.62	32,700	$51.09 M
02/11/2025	$2.67	$2.73 (2.25%)	$2.80	$2.65	51,334	$53.23 M
02/10/2025	$2.72	$2.67 (-1.84%)	$2.85	$2.65	90,719	$52.06 M
02/07/2025	$2.64	$2.71 (2.65%)	$2.79	$2.63	17,894	$52.84 M
02/06/2025	$2.83	$2.67 (-5.65%)	$2.89	$2.64	35,882	$52.06 M
02/05/2025	$2.74	$2.84 (3.65%)	$2.85	$2.73	42,700	$55.38 M
02/04/2025	$2.59	$2.77 (6.95%)	$2.81	$2.59	40,413	$54.01 M
02/03/2025	$2.59	$2.60 (0.39%)	$2.68	$2.55	16,427	$50.70 M
01/31/2025	$2.63	$2.65 (0.76%)	$2.71	$2.61	71,141	$51.67 M
01/30/2025	$2.75	$2.65 (-3.64%)	$2.88	$2.62	188,300	$51.67 M
01/29/2025	$2.86	$2.73 (-4.55%)	$2.86	$2.67	94,300	$53.23 M
01/28/2025	$2.76	$2.82 (2.17%)	$2.94	$2.75	52,000	$54.99 M
01/27/2025	$2.80	$2.84 (1.43%)	$2.85	$2.69	95,931	$55.38 M
01/24/2025	$2.77	$2.89 (4.33%)	$2.94	$2.77	20,583	$56.35 M
01/23/2025	$2.76	$2.81 (1.81%)	$2.83	$2.76	22,941	$54.79 M
01/22/2025	$2.86	$2.78 (-2.8%)	$2.91	$2.76	36,431	$54.21 M
01/21/2025	$2.90	$2.85 (-1.72%)	$2.92	$2.73	141,041	$55.57 M
01/17/2025	$2.64	$2.81 (6.44%)	$2.85	$2.64	63,100	$54.79 M
01/16/2025	$2.70	$2.67 (-1.11%)	$2.75	$2.63	63,900	$52.06 M
01/15/2025	$2.61	$2.71 (3.83%)	$2.74	$2.58	21,439	$52.84 M
01/14/2025	$2.60	$2.61 (0.38%)	$2.67	$2.59	29,347	$50.89 M
01/13/2025	$2.55	$2.62 (2.75%)	$2.67	$2.51	34,343	$51.09 M
01/10/2025	$2.65	$2.58 (-2.64%)	$2.67	$2.55	53,800	$50.31 M
01/08/2025	$2.79	$2.69 (-3.58%)	$2.79	$2.64	61,243	$52.45 M
01/07/2025	$2.73	$2.80 (2.56%)	$2.81	$2.71	42,918	$54.60 M
01/06/2025	$2.96	$2.73 (-7.77%)	$2.96	$2.70	69,682	$53.23 M
01/03/2025	$2.91	$2.90 (-0.34%)	$2.91	$2.80	137,241	$56.55 M
01/02/2025	$2.82	$2.83 (0.35%)	$2.97	$2.80	189,200	$55.18 M
12/31/2024	$2.72	$2.80 (2.94%)	$2.84	$2.71	72,016	$54.60 M
12/30/2024	$2.84	$2.78 (-2.11%)	$2.84	$2.73	75,600	$54.21 M
12/27/2024	$2.85	$2.83 (-0.7%)	$2.85	$2.69	72,011	$55.18 M
12/26/2024	$2.74	$2.78 (1.46%)	$2.80	$2.70	114,742	$54.21 M
12/24/2024	$2.75	$2.77 (0.73%)	$2.79	$2.65	27,236	$54.01 M
12/23/2024	$2.74	$2.78 (1.46%)	$2.82	$2.74	95,100	$54.21 M
12/20/2024	$2.86	$2.77 (-3.15%)	$2.89	$2.67	119,700	$54.01 M
12/19/2024	$2.62	$2.85 (8.78%)	$2.90	$2.61	59,434	$55.57 M
12/18/2024	$2.86	$2.61 (-8.74%)	$2.86	$2.59	85,008	$50.89 M
12/17/2024	$2.83	$2.80 (-1.06%)	$2.92	$2.70	69,044	$54.60 M
12/16/2024	$2.98	$2.91 (-2.35%)	$3.01	$2.83	42,516	$56.74 M
12/13/2024	$2.87	$2.96 (3.14%)	$3.01	$2.83	82,400	$57.72 M