Intellicheck (IDN) Stock Chart & Stock Price History $5.12 +0.22 (+4.49%) Closing price 05/30/2025 04:00 PM EasternExtended Trading$5.16 +0.04 (+0.68%) As of 05/30/2025 07:59 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 Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSustainabilityTrendsBuy This Stock 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 increased 61.01%, with a year-to-date return of 82.86%. In the past month, the stock has increased 91.76%, reflecting recent market activity. As of the latest close, Intellicheck traded at $5.12 with a market cap of $101.61 million and volume of 591,643 shares. Receive IDN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Intellicheck and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-1.54%1 Month Performance+91.76%3 Month Performance+101.57%Year-To-Date Performance+82.86%1 Year Performance+61.01% IDN Stock Chart for Sunday, June, 1, 2025 IDN Chart by TradingView Intellicheck 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 Capitalization05/30/2025$4.90$5.12+4.49%$5.18$4.64591,643 shs$101.61 million05/29/2025$4.95$4.90-1.01%$5.23$4.82340,542 shs$97.24 million05/28/2025$5.20$4.95-4.81%$5.27$4.80513,334 shs$98.23 million05/27/2025$4.59$5.20+13.29%$5.46$4.801.41 million shs$103.19 million05/26/2025$4.59$4.59$4.78$3.671.09 million shs$91.09 million05/23/2025$3.90$4.59+17.69%$4.78$3.671.09 million shs$91.09 million05/22/2025$4.24$3.90-8.02%$4.45$3.77661,205 shs$77.40 million05/21/2025$3.96$4.24+7.07%$4.77$4.062.15 million shs$84.14 million05/20/2025$3.31$3.96+19.64%$4.31$3.692.24 million shs$78.59 million05/19/2025$3.38$3.31-2.07%$3.35$3.1861,197 shs$65.69 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 and its competitors with MarketBeat's FREE daily newsletter. 05/16/2025$3.11$3.38+8.68%$3.44$3.09321,771 shs$67.08 million05/15/2025$3.16$3.11-1.58%$3.46$3.00225,945 shs$61.63 million05/14/2025$3.00$3.16+5.33%$3.25$2.90221,008 shs$62.62 million05/13/2025$2.78$3.00+7.91%$3.06$2.78141,533 shs$59.45 million05/12/2025$2.83$2.78-1.77%$3.05$2.77227,655 shs$55.09 million05/09/2025$2.79$2.83+1.43%$2.86$2.6950,538 shs$56.08 million05/08/2025$2.65$2.79+5.28%$2.79$2.6267,909 shs$55.29 million05/07/2025$2.64$2.65+0.57%$2.67$2.6024,663 shs$52.51 million05/06/2025$2.60$2.64+1.35%$2.74$2.4729,276 shs$52.22 million05/05/2025$2.70$2.60-3.70%$2.74$2.5655,981 shs$51.52 million05/02/2025$2.67$2.70+1.12%$2.87$2.6184,125 shs$53.50 million05/01/2025$2.66$2.67+0.38%$2.73$2.6221,617 shs$52.91 million04/30/2025$2.53$2.66+5.14%$2.72$2.5146,302 shs$52.71 million Related Companies Xunlei Stock Chart TruBridge Stock Chart MiX Telematics Stock Chart Agora Stock Chart Gorilla Technology Group Stock Chart Kaltura Stock Chart Arqit Quantum Stock Chart GCL Global Stock Chart Backblaze Stock Chart Materialise Stock Chart Receive IDN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Intellicheck and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:IDN) was last updated on 6/1/2025 by MarketBeat.com Staff From Our PartnersBig Oil’s big pivotThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredTrump Just Gave the Green Light to Rewrite Social Security?In a stunning move, President Trump has authorized an AI-led transformation of federal agencies, including Soc...Altimetry | SponsoredBanks aren’t ready for this altcoin—are you?I've never been more confident about a DeFi opportunity. This isn't about complex trading or risky bets. Th...Crypto 101 Media | SponsoredThe “supermetal” that could power AIWhile the headlines focus on AI models and chip speed, Elon Musk is investing in the material side of the stor...True Market Insiders | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...Weiss Ratings | SponsoredTrump Exec Order 14179 is wealth “gift” to good Americans?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Intellicheck, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Intellicheck 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.
Buy IDN Stock Free IDN Stock Alerts