Intellicheck Mobilisa (IDN) Stock Chart & Stock Price History $5.10 +0.12 (+2.41%) As of 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Intellicheck Mobilisa Stock Price Performance The Intellicheck Mobilisa (IDN) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 5.03%, reflecting recent market activity. As of the latest close, Intellicheck Mobilisa traded at $4.98 with a market cap of $98.80 million and volume of 117,067 shares. Receive IDN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Intellicheck Mobilisa and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+5.81%1 Month Performance-5.03% IDN Stock Chart for Wednesday, August, 6, 2025 IDN Chart by TradingView Intellicheck Mobilisa Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/06/2025$4.98$5.10+2.41%$5.10$4.9592,174 shs$101.18 million08/05/2025$5.05$4.98-1.39%$5.06$4.87117,067 shs$98.80 million08/04/2025$4.82$5.05+4.77%$5.10$4.83113,428 shs$100.19 million08/01/2025$4.95$4.82-2.63%$4.88$4.60257,955 shs$98.23 million07/31/2025$5.03$4.95-1.59%$5.06$4.89224,549 shs$98.21 million07/30/2025$5.10$5.03-1.37%$5.15$5.02106,549 shs$99.80 million07/29/2025$5.17$5.10-1.35%$5.24$5.03109,126 shs$101.21 million07/28/2025$5.14$5.17+0.58%$5.27$5.04163,396 shs$102.57 million07/25/2025$5.16$5.14-0.39%$5.24$5.11125,915 shs$101.98 million07/24/2025$5.25$5.16-1.71%$5.28$5.16129,435 shs$102.37 million Get the Latest News and Ratings for IDN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Intellicheck Mobilisa and its competitors with MarketBeat's FREE daily newsletter. 07/23/2025$5.31$5.25-1.13%$5.38$5.20196,059 shs$104.19 million07/22/2025$5.46$5.31-2.75%$5.50$5.08272,492 shs$105.35 million07/21/2025$5.23$5.46+4.40%$5.71$5.31422,017 shs$108.33 million07/18/2025$5.29$5.23-1.13%$5.33$5.11213,875 shs$103.76 million07/17/2025$5.17$5.29+2.32%$5.29$5.12192,661 shs$104.98 million07/16/2025$5.12$5.17+0.98%$5.20$5.04206,548 shs$102.57 million07/15/2025$5.25$5.12-2.48%$5.29$5.09155,747 shs$101.61 million07/14/2025$5.14$5.25+2.14%$5.36$5.11230,043 shs$104.19 million07/11/2025$5.20$5.14-1.15%$5.25$5.06231,502 shs$102.00 million07/10/2025$5.20$5.20$5.39$5.08331,153 shs$103.17 million07/09/2025$5.27$5.20-1.33%$5.30$5.16181,119 shs$103.17 million07/08/2025$5.45$5.27-3.30%$5.45$5.20254,177 shs$104.56 million07/07/2025$5.37$5.45+1.49%$5.58$5.27364,787 shs$108.13 million Related Companies BigCommerce Stock Price Chart Cerence Stock Price Chart Agora Stock Price Chart MiX Telematics Stock Price Chart Gorilla Technology Group Stock Price Chart TruBridge Stock Price Chart Alpha Technology Group Stock Price Chart Xunlei Stock Price Chart Rackspace Technology Stock Price Chart OneConnect Financial Technology Stock Price Chart Receive IDN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Intellicheck Mobilisa and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IDN) was last updated on 8/6/2025 by MarketBeat.com Staff From Our PartnersElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredElon Set to Shock the World on July 1st?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | Sponsored[Shocking New Report] U.S. Dollar To Crash?The "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…Goldco Precious Metals | SponsoredSell this, buy thatWhat you don’t own matters just as much as what you do. That’s the thinking behind Eric Fry’s long-time strate...InvestorPlace | Sponsored[Warning] Buffett Indicator hits new All-Time-HighWarren Buffett has leaned on one key indicator for decades—and it just hit an all-time high. That’s not bullis...Golden Portfolio | SponsoredInstant Cash (every 3rd Monday)Since 1973, Wall Street has quietly used a strange little pricing quirk to cash flow billions. Now, for the...Awesomely, LLC | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Intellicheck Mobilisa, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Intellicheck Mobilisa With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free IDN Stock Alerts