Free Trial

Intellicheck Mobilisa (IDN) Stock Chart & Stock Price History

Intellicheck Mobilisa logo
$5.37 +0.12 (+2.29%)
As of 08/26/2025 04:00 PM Eastern

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 increased 4.47%, reflecting recent market activity.

As of the latest close, Intellicheck Mobilisa traded at $5.37 with a market cap of $107.62 million and volume of 79,064 shares.

Receive IDN Stock News and Ratings via Email

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

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.94%
1 Month
Performance
+4.47%

IDN Stock Chart for Wednesday, August, 27, 2025

Intellicheck Mobilisa Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/26/2025$5.25$5.37
+2.29%
$5.40$5.2179,064 shs$107.62 million
08/25/2025$5.32$5.25
-1.32%
$5.31$5.2084,024 shs$105.21 million
08/22/2025$5.15$5.32
+3.30%
$5.40$5.10144,336 shs$106.61 million
08/21/2025$5.22$5.15
-1.34%
$5.25$5.0576,314 shs$103.21 million
08/20/2025$5.17$5.22
+0.97%
$5.31$4.94239,631 shs$104.59 million
08/19/2025$5.49$5.17
-5.83%
$5.50$5.11200,262 shs$103.61 million
08/18/2025$5.02$5.49
+9.36%
$5.53$5.00402,377 shs$110.02 million
08/15/2025$4.84$5.02
+3.72%
$5.14$4.65271,450 shs$100.60 million
08/14/2025$4.95$4.84
-2.22%
$4.95$4.71251,104 shs$96.05 million
08/13/2025$5.03$4.95
-1.59%
$5.50$4.72363,428 shs$98.21 million
08/12/2025$5.05$5.03
-0.40%
$5.10$4.86259,875 shs$99.80 million
08/11/2025$4.89$5.05
+3.27%
$5.25$4.88204,398 shs$100.22 million
08/08/2025$5.00$4.89
-2.20%
$5.07$4.8984,670 shs$97.04 million
08/07/2025$5.10$5.00
-1.96%
$5.15$4.8898,837 shs$99.20 million
08/06/2025$4.98$5.10
+2.41%
$5.10$4.9592,174 shs$101.18 million
08/05/2025$5.05$4.98
-1.39%
$5.06$4.87117,067 shs$98.80 million
08/04/2025$4.82$5.05
+4.77%
$5.10$4.83113,428 shs$100.19 million
08/01/2025$4.95$4.82
-2.63%
$4.88$4.60257,955 shs$98.23 million
07/31/2025$5.03$4.95
-1.59%
$5.06$4.89224,549 shs$98.21 million
07/30/2025$5.10$5.03
-1.37%
$5.15$5.02106,549 shs$99.80 million
07/29/2025$5.17$5.10
-1.35%
$5.24$5.03109,126 shs$101.21 million
07/28/2025$5.14$5.17
+0.58%
$5.27$5.04163,396 shs$102.57 million

This page (NASDAQ:IDN) was last updated on 8/27/2025 by MarketBeat.com Staff
From Our Partners