Free Trial

Intellicheck Mobilisa (IDN) Stock Chart & Stock Price History

Intellicheck Mobilisa logo
$8.08 +0.21 (+2.67%)
Closing price 04:00 PM Eastern
Extended Trading
$8.18 +0.11 (+1.30%)
As of 06:08 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Intellicheck Mobilisa Stock Price Performance

The Intellicheck Mobilisa (IDN) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock increased 20.96%. In the past month, the stock has increased 3.46%, reflecting recent market activity.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+1.13%
1 Month
Performance
+3.46%
3 Month
Performance
+69.75%
Year-To-Date
Performance
+20.96%

IDN Stock Chart for Tuesday, May, 5, 2026

Intellicheck Mobilisa Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2026$7.98$7.99
+0.13%
$8.05$7.78285,847 shs$161.72 million
04/29/2026$8.14$7.98
-1.97%
$8.09$7.75231,791 shs$161.52 million
04/28/2026$7.93$8.14
+2.65%
$8.25$7.91365,997 shs$164.75 million
04/27/2026$8.05$7.93
-1.49%
$8.47$7.81516,664 shs$160.50 million
04/24/2026$8.65$8.05
-6.94%
$8.69$7.99720,216 shs$162.93 million
04/23/2026$8.99$8.65
-3.78%
$9.02$8.64260,558 shs$175.08 million
04/22/2026$8.69$8.99
+3.45%
$9.08$8.72379,512 shs$181.95 million
04/21/2026$8.56$8.69
+1.52%
$8.90$8.49516,516 shs$175.89 million
04/20/2026$8.49$8.56
+0.82%
$8.68$8.30284,911 shs$173.25 million
04/17/2026$8.26$8.49
+2.78%
$8.59$8.31304,671 shs$171.84 million
04/16/2026$8.17$8.26
+1.10%
$8.48$8.15277,002 shs$167.17 million
04/15/2026$8.45$8.17
-3.31%
$8.48$8.15282,046 shs$165.36 million
04/14/2026$8.22$8.45
+2.80%
$8.56$8.32719,847 shs$171.03 million
04/13/2026$7.60$8.22
+8.16%
$8.25$7.50379,724 shs$166.37 million
04/10/2026$7.86$7.60
-3.31%
$8.00$7.59245,313 shs$153.82 million
04/09/2026$7.83$7.86
+0.38%
$7.93$7.58296,419 shs$159.09 million
04/08/2026$7.97$7.83
-1.76%
$8.48$7.75365,426 shs$158.48 million
04/07/2026$7.71$7.97
+3.37%
$8.34$7.36734,095 shs$161.31 million
04/06/2026$7.81$7.71
-1.28%
$7.79$7.02508,576 shs$156.05 million

This page (NASDAQ:IDN) was last updated on 5/5/2026 by MarketBeat.com Staff.
From Our Partners