Go Pro
→ These gold assets are priced for $1,800 gold [it's over $4,000] (From Golden Portfolio) (Ad)tc pixel Free IDN Stock Alerts

Intellicheck (IDN) Stock Chart & Stock Price History

Intellicheck logo
$2.40 +0.06 (+2.56%)
Closing price 04:00 PM Eastern
Extended Trading
$2.42 +0.02 (+1.04%)
As of 07:30 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 56.68%, with a year-to-date return of -64.07%. In the past month, the stock has decreased 16.96%, reflecting recent market activity.

As of the latest close, Intellicheck traded at $2.40 with a market cap of $48.64 million and volume of 163,595 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
+2.13%
1 Month
Performance
-16.96%
3 Month
Performance
-41.61%
Year-To-Date
Performance
-64.07%
1 Year
Performance
-56.68%

IDN Stock Chart for Thursday, September, 24, 2026

IDN Chart by TradingView

Intellicheck Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
09/14/2026$2.60$2.56
-1.54%		$2.58$2.54300,572 shs$51.89 million
09/11/2026$2.60$2.60$2.64$2.56249,802 shs$52.70 million
09/10/2026$2.65$2.60
-1.89%		$2.67$2.59213,085 shs$52.70 million
09/09/2026$2.73$2.65
-2.93%		$2.74$2.65285,126 shs$53.71 million
09/08/2026$2.79$2.73
-2.15%		$2.82$2.71263,791 shs$55.34 million
09/07/2026$2.79$2.79$2.85$2.78242,999 shs$56.55 million
09/04/2026$2.88$2.79
-3.13%		$2.85$2.78242,999 shs$56.55 million
09/03/2026$2.68$2.88
+7.46%		$3.00$2.72826,192 shs$58.37 million
09/02/2026$2.72$2.68
-1.47%		$2.77$2.66307,818 shs$54.32 million
09/01/2026$2.77$2.72
-1.81%		$2.81$2.68233,749 shs$55.13 million
08/31/2026$2.84$2.77
-2.46%		$2.85$2.76236,270 shs$56.14 million
08/28/2026$2.84$2.84$2.88$2.80228,424 shs$57.56 million
08/27/2026$2.85$2.84
-0.35%		$2.92$2.83465,787 shs$57.57 million
08/26/2026$2.86$2.85
-0.35%		$2.92$2.83170,975 shs$57.77 million
08/25/2026$2.89$2.86
-1.04%		$2.95$2.85264,594 shs$57.96 million
08/24/2026$2.95$2.89
-2.03%		$2.94$2.85284,507 shs$58.58 million
Related Companies

This page (NASDAQ:IDN) was last updated on 9/24/2026 by MarketBeat.com Staff.
From Our Partners
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
Shocking new footage just released
Gerardo Del Real is calling it the Third Convergence Event, a new catalyst hitting the uranium market that he ...
Digest Publishing | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
He turned $12K into $1.65M without touching Apple or Tesla
Tim Sykes turned $12,415 in gift money into more than $1.65 million before graduating college, without trading...
Tim Sykes | Sponsoredtc pixel
How to get a stake in Anthropic — before the IPO
Anthropic, the maker of Claude AI, has reportedly filed for an IPO that could arrive as early as October. Its ...
Weiss Ratings | Sponsoredtc pixel