Free Trial

Intellicheck (IDN) Stock Chart & Stock Price History

→ Massive Crisis Looming — Protect Your Savings Now (From Weiss Ratings) (Ad)
Free IDN Stock Alerts
$3.38
-0.02 (-0.59%)
(As of 02:06 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSustainabilityTrends

Intellicheck Stock Price Performance

5 Day
Performance
-14.65%
1 Month
Performance
+22.02%
3 Month
Performance
+86.74%
6 Month
Performance
+64.88%
Year-To-Date
Performance
+77.89%
1 Year
Performance
+32.03%
Receive IDN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intellicheck and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Massive Crisis Looming — Protect Your Savings Now
Today, Dr. Weiss is coming forward with a new warning, Only this time, it's not about the stock market, inflation, or recession … This time, it's about your financial freedom.
Click here to learn how to prepare before it's too late.

IDN Stock Chart for Monday, June, 17, 2024

IDN Chart by TradingView

Intellicheck Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$3.67$3.40
-7.36%		$3.67$3.35104,109 shs$66.20 million
06/13/2024$3.96$3.67
-7.32%		$4.07$3.63153,267 shs$71.46 million
06/12/2024$4.12$3.96
-3.88%		$4.46$3.83175,473 shs$77.10 million
06/11/2024$3.65$4.12
+12.88%		$4.18$3.64177,684 shs$80.22 million
06/10/2024$3.50$3.65
+4.29%		$3.74$3.4573,263 shs$71.06 million
06/07/2024$3.54$3.50
-1.13%		$3.72$3.4074,474 shs$68.15 million
06/06/2024$3.79$3.54
-6.60%		$3.84$3.41110,250 shs$68.92 million
06/05/2024$3.60$3.79
+5.28%		$4.19$3.60353,060 shs$73.79 million
06/04/2024$3.27$3.60
+10.09%		$3.65$3.28184,786 shs$70.09 million
06/03/2024$3.18$3.27
+2.83%		$3.29$3.2066,524 shs$63.67 million
05/31/2024$3.15$3.18
+0.95%		$3.34$3.1594,188 shs$61.92 million
05/30/2024$3.11$3.15
+1.29%		$3.20$3.1121,908 shs$61.33 million
05/29/2024$3.21$3.11
-3.12%		$3.30$3.1067,370 shs$60.55 million
05/28/2024$3.14$3.21
+2.23%		$3.30$3.10101,674 shs$62.50 million
05/27/2024$3.14$3.14$3.19$3.0029,300 shs$61.13 million
05/24/2024$3.08$3.14
+1.95%		$3.19$3.0029,287 shs$61.14 million
05/23/2024$3.22$3.08
-4.35%		$3.33$3.0255,903 shs$59.97 million
05/22/2024$2.74$3.22
+17.52%		$3.24$2.80106,847 shs$62.69 million
05/21/2024$2.76$2.74
-0.72%		$2.76$2.6834,084 shs$53.35 million
05/20/2024$2.77$2.76
-0.36%		$2.86$2.64103,348 shs$53.74 million
05/17/2024$2.84$2.77
-2.46%		$2.90$2.7634,839 shs$53.93 million
05/16/2024$2.76$2.84
+2.90%		$2.96$2.8430,654 shs$55.12 million
05/15/2024$3.00$2.76
-8.00%		$3.04$2.7371,652 shs$53.57 million
05/14/2024$2.95$3.00
+1.69%		$3.23$2.9648,357 shs$58.23 million
05/13/2024$3.08$2.95
-4.22%		$3.15$2.9247,450 shs$57.26 million
05/10/2024$2.93$3.08
+5.12%		$3.12$2.9089,117 shs$59.77 million
05/09/2024$3.07$2.93
-4.56%		$3.15$2.8862,586 shs$56.86 million
05/08/2024$2.96$3.07
+3.72%		$3.14$2.9034,304 shs$59.57 million
05/07/2024$3.32$2.96
-10.84%		$3.36$2.9576,168 shs$57.45 million
05/06/2024$3.31$3.32
+0.30%		$3.41$3.2541,021 shs$64.44 million
05/03/2024$3.20$3.31
+3.44%		$3.41$3.15102,309 shs$64.25 million
05/02/2024$3.25$3.20
-1.54%		$3.32$3.15107,083 shs$62.11 million
05/01/2024$3.21$3.25
+1.25%		$3.40$3.13135,181 shs$63.08 million
04/30/2024$3.20$3.21
+0.31%		$3.30$3.16159,540 shs$62.31 million
04/29/2024$3.19$3.20
+0.31%		$3.31$3.13158,969 shs$62.11 million
04/26/2024$3.18$3.19
+0.31%		$3.27$3.1518,606 shs$61.92 million
04/25/2024$3.18$3.18$3.22$3.0811,412 shs$61.72 million
04/24/2024$3.16$3.18
+0.63%		$3.24$3.0713,697 shs$61.72 million
04/23/2024$3.07$3.16
+2.93%		$3.27$3.0090,128 shs$61.34 million
04/22/2024$2.92$3.07
+5.14%		$3.11$2.86112,182 shs$59.59 million
Massive Crisis Looming — Protect Your Savings Now (Ad)

Today, Dr. Weiss is coming forward with a new warning, Only this time, it's not about the stock market, inflation, or recession … This time, it's about your financial freedom.

Click here to learn how to prepare before it's too late.
04/19/2024$2.80$2.92
+4.29%		$2.99$2.7599,370 shs$56.68 million
04/18/2024$3.16$2.80
-11.39%		$3.17$2.76197,606 shs$54.35 million
04/17/2024$3.46$3.16
-8.67%		$3.65$3.08160,067 shs$61.34 million
04/16/2024$3.46$3.46$3.54$3.3568,878 shs$67.16 million
04/15/2024$3.42$3.46
+1.17%		$3.50$3.3291,907 shs$67.16 million
04/12/2024$3.43$3.42
-0.29%		$3.58$3.35167,229 shs$66.38 million
04/11/2024$3.40$3.43
+0.88%		$3.46$3.25114,964 shs$66.58 million
04/10/2024$3.54$3.40
-3.95%		$3.53$3.32348,907 shs$65.99 million
04/09/2024$3.48$3.54
+1.72%		$3.66$3.4564,004 shs$68.69 million
04/08/2024$3.48$3.48$3.74$3.37158,504 shs$67.55 million
04/05/2024$3.37$3.48
+3.26%		$3.62$3.27252,835 shs$67.55 million
04/04/2024$3.40$3.37
-0.88%		$3.54$3.32217,418 shs$65.21 million
04/03/2024$3.48$3.40
-2.30%		$3.48$3.25110,061 shs$65.79 million
04/02/2024$3.28$3.48
+6.10%		$3.54$3.13153,097 shs$67.34 million
04/01/2024$3.48$3.28
-5.75%		$3.45$3.07376,065 shs$63.47 million
03/29/2024$3.48$3.48$3.60$3.41222,741 shs$67.35 million
03/28/2024$3.53$3.48
-1.42%		$3.60$3.41219,569 shs$67.34 million
03/27/2024$3.49$3.53
+1.29%		$3.65$3.41372,693 shs$68.31 million
03/26/2024$3.92$3.49
-11.10%		$3.93$3.411.14 million shs$67.44 million
03/25/2024$3.06$3.92
+28.10%		$4.25$3.1211.91 million shs$75.85 million
03/22/2024$1.75$3.06
+74.86%		$3.18$2.0213.69 million shs$59.21 million
03/21/2024$1.79$1.75
-2.23%		$1.90$1.7592,073 shs$33.86 million
03/20/2024$1.77$1.79
+1.13%		$1.84$1.7617,186 shs$34.64 million
03/19/2024$1.79$1.77
-1.12%		$1.86$1.7722,201 shs$34.25 million
03/18/2024$1.81$1.79
-1.10%		$1.84$1.7855,965 shs$34.64 million

Related Companies:
This page (NYSE:IDN) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
The Scary Fed Idea To Turn Your Dollars Into a Digital Power Grab
Cash is becoming a relic of the past… Soon, Biden and the Federal Reserve plan to replace the dollar with t...
Oasis Gold | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the ...
Crypto 101 Media | Sponsored
Revealed: The Unknown Biotech Powering AI in Healthcare
The CEO of Google predicted this is "one of the most important things for humanity." We're standing at the ...
Behind the Markets | Sponsored