Intellicheck, Inc. (IDN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$4.68

$4.86

5 DAY PERFORMANCE

+101.27%

1 MONTH PERFORMANCE

+110.13%

3 MONTH PERFORMANCE

+22.94%

6 MONTH PERFORMANCE

-39.39%

YEAR-TO-DATE PERFORMANCE

-28.59%

1 YEAR PERFORMANCE

+9.15%

Intellicheck Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/04/2026	$2.14	$2.09 (-2.34%)	$2.20	$2.07	187.11 K	$42.31 M
11/03/2026	$2.25	$2.13 (-5.33%)	$2.27	$2.07	362.06 K	$43.12 M
11/02/2026	$2.36	$2.27 (-3.81%)	$2.58	$2.14	937.69 K	$45.96 M
10/30/2026	$2.50	$2.37 (-5.2%)	$2.50	$2.27	277.71 K	$47.98 M
10/29/2026	$2.45	$2.32 (-5.31%)	$2.46	$2.30	285.60 K	$46.97 M
10/28/2026	$2.46	$2.46 (0%)	$2.52	$2.40	303.60 K	$49.80 M
10/27/2026	$2.45	$2.50 (2.04%)	$2.52	$2.45	305.62 K	$50.61 M
10/26/2026	$2.46	$2.47 (0.41%)	$2.48	$2.40	115.28 K	$50.00 M
10/23/2026	$2.40	$2.44 (1.67%)	$2.53	$2.40	324.35 K	$49.40 M
10/22/2026	$2.25	$2.40 (6.67%)	$2.44	$2.24	289.52 K	$48.59 M
10/21/2026	$2.22	$2.27 (2.25%)	$2.27	$2.22	286.40 K	$45.96 M
10/20/2026	$2.19	$2.22 (1.37%)	$2.23	$2.17	140.78 K	$44.94 M
10/19/2026	$2.15	$2.16 (0.47%)	$2.20	$2.12	106.70 K	$43.73 M
10/16/2026	$2.24	$2.14 (-4.46%)	$2.30	$2.13	176.50 K	$43.32 M
10/15/2026	$2.22	$2.24 (0.9%)	$2.27	$2.19	141.64 K	$45.35 M
10/14/2026	$2.26	$2.24 (-0.88%)	$2.30	$2.23	114.23 K	$45.35 M
10/13/2026	$2.30	$2.30 (0%)	$2.31	$2.25	100.48 K	$46.56 M
10/12/2026	$2.26	$2.29 (1.33%)	$2.30	$2.23	94.81 K	$46.36 M
10/09/2026	$2.30	$2.28 (-0.87%)	$2.31	$2.25	69.63 K	$46.16 M
10/08/2026	$2.25	$2.29 (1.78%)	$2.34	$2.24	332.60 K	$46.36 M
10/07/2026	$2.29	$2.25 (-1.75%)	$2.30	$2.19	198.32 K	$45.55 M
10/06/2026	$2.26	$2.31 (2.21%)	$2.31	$2.26	125.32 K	$46.77 M
10/05/2026	$2.27	$2.26 (-0.44%)	$2.34	$2.24	157.17 K	$45.75 M
10/02/2026	$2.29	$2.27 (-0.87%)	$2.33	$2.26	88.95 K	$45.96 M
10/01/2026	$2.31	$2.28 (-1.3%)	$2.32	$2.26	105.62 K	$46.16 M
09/30/2026	$2.32	$2.30 (-0.86%)	$2.36	$2.29	116.45 K	$46.56 M
09/29/2026	$2.33	$2.33 (0%)	$2.40	$2.31	98.25 K	$47.17 M
09/28/2026	$2.35	$2.34 (-0.43%)	$2.39	$2.34	154.90 K	$47.37 M
09/25/2026	$2.44	$2.39 (-2.05%)	$2.45	$2.39	126.63 K	$48.39 M
09/24/2026	$2.34	$2.40 (2.56%)	$2.41	$2.33	163.63 K	$48.59 M
09/23/2026	$2.45	$2.34 (-4.49%)	$2.46	$2.34	226.30 K	$47.37 M
09/22/2026	$2.35	$2.43 (3.4%)	$2.46	$2.32	382.08 K	$49.19 M
09/21/2026	$2.38	$2.35 (-1.26%)	$2.39	$2.33	258.21 K	$47.58 M
09/18/2026	$2.40	$2.35 (-2.08%)	$2.45	$2.35	712.95 K	$47.58 M
09/17/2026	$2.38	$2.37 (-0.42%)	$2.42	$2.34	265.92 K	$47.98 M
09/16/2026	$2.44	$2.38 (-2.46%)	$2.44	$2.35	258.80 K	$48.18 M
09/15/2026	$2.53	$2.43 (-3.95%)	$2.57	$2.42	413.20 K	$49.19 M
09/14/2026	$2.58	$2.56 (-0.78%)	$2.58	$2.54	300.67 K	$51.83 M
09/11/2026	$2.60	$2.60 (0%)	$2.64	$2.56	250.31 K	$52.64 M
09/10/2026	$2.64	$2.60 (-1.52%)	$2.67	$2.59	213.10 K	$52.64 M
09/09/2026	$2.73	$2.65 (-2.93%)	$2.74	$2.65	285.13 K	$53.65 M
09/08/2026	$2.80	$2.73 (-2.5%)	$2.82	$2.71	263.82 K	$55.27 M
09/04/2026	$2.85	$2.79 (-2.11%)	$2.85	$2.78	243.01 K	$56.48 M
09/03/2026	$2.79	$2.88 (3.23%)	$3.00	$2.72	826.64 K	$58.31 M
09/02/2026	$2.67	$2.68 (0.37%)	$2.77	$2.66	313.57 K	$54.26 M
09/01/2026	$2.76	$2.72 (-1.45%)	$2.81	$2.68	235.69 K	$55.07 M
08/31/2026	$2.83	$2.77 (-2.12%)	$2.85	$2.76	236.77 K	$56.08 M
08/28/2026	$2.83	$2.84 (0.35%)	$2.88	$2.80	228.97 K	$57.50 M
08/27/2026	$2.86	$2.84 (-0.7%)	$2.92	$2.83	465.82 K	$57.50 M
08/26/2026	$2.85	$2.85 (0%)	$2.92	$2.83	171.48 K	$57.70 M
08/25/2026	$2.90	$2.86 (-1.38%)	$2.95	$2.85	264.93 K	$57.90 M
08/24/2026	$2.94	$2.89 (-1.7%)	$2.94	$2.85	284.58 K	$58.51 M
08/21/2026	$2.96	$2.95 (-0.34%)	$3.03	$2.92	362.83 K	$59.72 M
08/20/2026	$3.03	$2.95 (-2.64%)	$3.07	$2.95	312.63 K	$59.72 M
08/19/2026	$3.14	$3.06 (-2.55%)	$3.31	$3.03	1.09 M	$61.95 M
08/18/2026	$2.95	$2.97 (0.68%)	$3.05	$2.87	535.70 K	$60.13 M
08/17/2026	$2.91	$2.95 (1.37%)	$3.08	$2.82	1.36 M	$59.72 M
08/14/2026	$2.99	$2.81 (-6.02%)	$3.00	$2.70	2.59 M	$56.89 M
08/13/2026	$3.70	$3.75 (1.35%)	$3.84	$3.61	1.08 M	$75.92 M
08/12/2026	$3.80	$3.69 (-2.89%)	$3.83	$3.64	428.00 K	$74.70 M
08/11/2026	$3.78	$3.77 (-0.26%)	$3.83	$3.70	230.60 K	$76.32 M
08/10/2026	$3.91	$3.76 (-3.84%)	$3.96	$3.75	221.05 K	$76.12 M
08/07/2026	$3.80	$3.93 (3.42%)	$3.97	$3.76	183.21 K	$79.53 M
08/06/2026	$3.86	$3.79 (-1.81%)	$3.86	$3.76	131.44 K	$76.70 M
08/05/2026	$3.94	$3.82 (-3.05%)	$3.94	$3.80	121.95 K	$77.30 M
08/04/2026	$3.76	$3.88 (3.19%)	$3.92	$3.76	219.10 K	$78.52 M