Free Trial
→ Your book attached (From Profits Run) (Ad)tc pixel Free IDN Stock Alerts

Intellicheck (IDN) Stock Chart & Stock Price History

Intellicheck logo
$2.24 -0.06 (-2.61%)
Closing price 10/14/2026 04:00 PM Eastern
Extended Trading
$2.24 -0.01 (-0.22%)
As of 10/14/2026 07:27 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.
Compare

Intellicheck Stock Price Performance

The Intellicheck (IDN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 52.54%, with a year-to-date return of -66.47%. In the past month, the stock has decreased 7.82%, reflecting recent market activity.

As of the latest close, Intellicheck traded at $2.24 with a market cap of $45.41 million and volume of 114,199 shares.

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.

Subscribe Now
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
-1.75%
1 Month
Performance
-7.82%
3 Month
Performance
-43.58%
Year-To-Date
Performance
-66.47%
1 Year
Performance
-52.54%

IDN Stock Chart for Thursday, October, 15, 2026

IDN Chart by TradingView

Intellicheck Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/14/2026$2.30$2.24
-2.61%		$2.30$2.22114,199 shs$45.41 million
10/13/2026$2.29$2.30
+0.44%		$2.31$2.25100,275 shs$46.61 million
10/12/2026$2.28$2.29
+0.44%		$2.30$2.2394,710 shs$46.42 million
10/09/2026$2.29$2.28
-0.44%		$2.31$2.2569,477 shs$46.22 million
10/08/2026$2.24$2.29
+2.23%		$2.34$2.24332,203 shs$46.42 million
10/07/2026$2.31$2.24
-3.03%		$2.30$2.19198,310 shs$45.40 million
10/06/2026$2.26$2.31
+2.21%		$2.31$2.26125,312 shs$46.82 million
10/05/2026$2.27$2.26
-0.44%		$2.34$2.24156,987 shs$45.81 million
10/02/2026$2.28$2.27
-0.44%		$2.33$2.2688,942 shs$46.01 million
10/01/2026$2.30$2.28
-0.87%		$2.32$2.26105,606 shs$46.22 million
09/30/2026$2.33$2.30
-1.29%		$2.36$2.29116,143 shs$46.61 million
09/29/2026$2.34$2.33
-0.43%		$2.40$2.3198,247 shs$47.23 million
09/28/2026$2.39$2.34
-2.09%		$2.39$2.34154,860 shs$47.43 million
09/25/2026$2.40$2.39
-0.42%		$2.45$2.39126,589 shs$48.45 million
09/24/2026$2.34$2.40
+2.56%		$2.41$2.33163,595 shs$48.64 million
09/23/2026$2.43$2.34
-3.70%		$2.46$2.34226,257 shs$47.43 million
09/22/2026$2.35$2.43
+3.40%		$2.46$2.32381,877 shs$49.26 million
09/21/2026$2.35$2.35$2.39$2.33257,132 shs$47.63 million
09/18/2026$2.37$2.35
-0.84%		$2.45$2.35712,751 shs$47.63 million
09/17/2026$2.38$2.37
-0.42%		$2.42$2.34265,921 shs$48.04 million
09/16/2026$2.43$2.38
-2.06%		$2.44$2.35258,784 shs$48.24 million
09/15/2026$2.56$2.43
-5.08%		$2.57$2.43413,181 shs$49.25 million
Related Companies

This page (NASDAQ:IDN) was last updated on 10/14/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Here’s Why Trump Won’t End The Iran War
Trump has called an Iran deal close 38 times since the war began, yet the fighting keeps flaring back up. O...
Banyan Hill Publishing | Sponsoredtc pixel
100% overnight gains?
Rumors are circulating that Elon Musk is preparing to acquire three publicly traded companies. Dr. Mark Sko...
The Oxford Club | Sponsoredtc pixel