Intellicheck (IDN) Stock Chart & Stock Price History $4.79 -0.18 (-3.62%) As of 04:00 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy 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 136.45%, with a year-to-date return of 71.43%. In the past month, the stock has decreased 11.28%, reflecting recent market activity. As of the latest close, Intellicheck traded at $4.97 with a market cap of $99.58 million and volume of 163,067 shares. Five years ago, the stock traded at $7.07, representing a 32.11% decrease over that period. At the time, it had a market cap of $129.59 million and a volume of 42,572 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. Subscribe Now View SMS TermsBy 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-8.22%1 Month Performance-11.28%3 Month Performance-7.69%Year-To-Date Performance+71.43%1 Year Performance+136.45%5 Year Performance-32.11% IDN Stock Chart for Friday, October, 10, 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 Capitalization10/09/2025$5.02$4.97-1.00%$5.10$4.92163,067 shs$99.58 million10/08/2025$4.99$5.02+0.60%$5.03$4.88116,766 shs$100.59 million10/07/2025$4.98$4.99+0.20%$4.99$4.81164,619 shs$99.99 million10/06/2025$5.23$4.98-4.78%$5.31$4.93330,584 shs$99.78 million10/03/2025$5.13$5.23+1.95%$5.30$5.1284,459 shs$104.79 million10/02/2025$5.05$5.13+1.58%$5.20$5.0450,293 shs$102.79 million10/01/2025$5.20$5.05-2.88%$5.20$4.98266,758 shs$101.19 million09/30/2025$5.26$5.20-1.14%$5.39$5.12127,798 shs$104.19 million09/29/2025$5.40$5.26-2.59%$5.44$5.2670,261 shs$105.40 million09/26/2025$5.34$5.40+1.12%$5.51$5.25124,401 shs$108.20 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. 09/25/2025$5.54$5.34-3.61%$5.48$5.3077,330 shs$107.00 million09/24/2025$5.62$5.54-1.42%$5.68$5.4176,814 shs$111.01 million09/23/2025$5.79$5.62-2.94%$5.92$5.55112,981 shs$112.61 million09/22/2025$5.41$5.79+7.02%$5.79$5.37223,622 shs$116.01 million09/19/2025$5.47$5.41-1.10%$5.46$5.31329,668 shs$108.40 million09/18/2025$5.34$5.47+2.43%$5.57$5.3577,935 shs$109.60 million09/17/2025$5.39$5.34-0.93%$5.46$5.3094,552 shs$107.00 million09/16/2025$5.59$5.39-3.58%$5.65$5.36105,452 shs$108.00 million09/15/2025$5.63$5.59-0.71%$5.71$5.5989,410 shs$112.01 million09/12/2025$5.48$5.63+2.74%$5.76$5.38153,718 shs$112.81 million09/11/2025$5.41$5.48+1.29%$5.52$5.3788,165 shs$109.80 million09/10/2025$5.61$5.41-3.57%$5.71$5.32117,696 shs$108.40 million09/09/2025$5.60$5.61+0.18%$5.75$5.51176,228 shs$112.41 million Related Companies CS Disco Stock Chart Commerce.com Stock Chart Bigcommerce Stock Chart PubMatic Stock Chart Gorilla Technology Group Stock Chart Materialise Stock Chart Rackspace Technology Stock Chart MiX Telematics Stock Chart Alpha Technology Group Stock Chart Agora 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 10/10/2025 by MarketBeat.com Staff From Our PartnersBitcoin grabs headlines, but smart money likes this tokenIf you're a futures trader (or want to be one), this could be the biggest shift you'll ever see in the prop fi...Neuro Street Trading Academy | SponsoredYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredU.S. Government Sparking Crypto RallyAltcoin ETFs could surge prices (do this now) My "Crypto Bull Run Millionaire Blueprint" breaks down exactl...Crypto 101 Media | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | Sponsored7 market signals flashing red right nowRight now, the same 7 key indicators that predicted 1929, the 1970s stagflation, and the 2008 meltdown are all...American Alternative | SponsoredElon Warns “America Is Broke”. Trump’s Plan Inside.For the everyday American who's worked hard to build their nest egg, Trump preserved a IRS loophole that allow...American Hartford Gold | Sponsored1 Hour Once A DayMy top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...Base Camp Trading | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
