Free Trial

Intellicheck (IDN) Stock Chart & Stock Price History

→ Thousands of investors use this no cost solution | Do you? (From Insider Financial) (Ad)
Free IDN Stock Alerts
$3.18
+0.02 (+0.63%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial MediaSustainability

Intellicheck Stock Price Performance

5 Day
Performance
+8.90%
1 Month
Performance
-18.88%
3 Month
Performance
+75.69%
6 Month
Performance
+69.15%
Year-To-Date
Performance
+67.37%
1 Year
Performance
+39.47%
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

Ad Insider Financial
Thousands of investors use this no cost solution | Do you?
In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.
Simply tap here now to subscribe and start getting "Insider Financial Advantage"

IDN Stock Chart for Thursday, April, 25, 2024

IDN Chart by TradingView

Intellicheck Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$3.16$3.18
+0.63%		$3.24$3.0713,697 shs$61.72 million
04/23/2024$3.07$3.16
+2.93%		$3.27$3.0090,128 shs$61.34 million
04/22/2024$2.92$3.07
+5.14%		$3.11$2.86112,182 shs$59.59 million
04/19/2024$2.80$2.92
+4.29%		$2.99$2.7599,370 shs$56.68 million
04/18/2024$3.16$2.80
-11.39%		$3.17$2.76197,606 shs$54.35 million
04/17/2024$3.46$3.16
-8.67%		$3.65$3.08160,067 shs$61.34 million
04/16/2024$3.46$3.46$3.54$3.3568,878 shs$67.16 million
04/15/2024$3.42$3.46
+1.17%		$3.50$3.3291,907 shs$67.16 million
04/12/2024$3.43$3.42
-0.29%		$3.58$3.35167,229 shs$66.38 million
04/11/2024$3.40$3.43
+0.88%		$3.46$3.25114,964 shs$66.58 million
04/10/2024$3.54$3.40
-3.95%		$3.53$3.32348,907 shs$65.99 million
04/09/2024$3.48$3.54
+1.72%		$3.66$3.4564,004 shs$68.69 million
04/08/2024$3.48$3.48$3.74$3.37158,504 shs$67.55 million
04/05/2024$3.37$3.48
+3.26%		$3.62$3.27252,835 shs$67.55 million
04/04/2024$3.40$3.37
-0.88%		$3.54$3.32217,418 shs$65.21 million
04/03/2024$3.48$3.40
-2.30%		$3.48$3.25110,061 shs$65.79 million
04/02/2024$3.28$3.48
+6.10%		$3.54$3.13153,097 shs$67.34 million
04/01/2024$3.48$3.28
-5.75%		$3.45$3.07376,065 shs$63.47 million
03/29/2024$3.48$3.48$3.60$3.41222,741 shs$67.35 million
03/28/2024$3.53$3.48
-1.42%		$3.60$3.41219,569 shs$67.34 million
03/27/2024$3.49$3.53
+1.29%		$3.65$3.41372,693 shs$68.31 million
03/26/2024$3.92$3.49
-11.10%		$3.93$3.411.14 million shs$67.44 million
03/25/2024$3.06$3.92
+28.10%		$4.25$3.1211.91 million shs$75.85 million
03/22/2024$1.75$3.06
+74.86%		$3.18$2.0213.69 million shs$59.21 million
03/21/2024$1.79$1.75
-2.23%		$1.90$1.7592,073 shs$33.86 million
03/20/2024$1.77$1.79
+1.13%		$1.84$1.7617,186 shs$34.64 million
03/19/2024$1.79$1.77
-1.12%		$1.86$1.7722,201 shs$34.25 million
03/18/2024$1.81$1.79
-1.10%		$1.84$1.7855,965 shs$34.64 million
03/15/2024$1.74$1.81
+4.02%		$1.84$1.7332,012 shs$35.02 million
03/14/2024$1.82$1.74
-4.40%		$1.82$1.7218,304 shs$33.67 million
03/13/2024$1.80$1.82
+1.11%		$1.83$1.8035,842 shs$35.22 million
03/12/2024$1.80$1.80$1.82$1.7913,531 shs$34.83 million
03/11/2024$1.75$1.80
+2.86%		$1.84$1.7353,511 shs$34.83 million
03/08/2024$1.81$1.75
-3.05%		$1.80$1.7314,984 shs$33.86 million
03/07/2024$1.79$1.81
+0.84%		$1.84$1.7235,764 shs$34.93 million
03/06/2024$1.80$1.79
-0.56%		$1.85$1.7831,092 shs$34.64 million
03/05/2024$1.72$1.80
+4.65%		$1.82$1.7117,774 shs$34.84 million
03/04/2024$1.73$1.72
-0.58%		$1.80$1.718,882 shs$33.28 million
03/01/2024$1.71$1.73
+1.17%		$1.78$1.737,162 shs$33.48 million
02/29/2024$1.76$1.71
-2.84%		$1.77$1.7021,640 shs$33.09 million
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
02/28/2024$1.73$1.76
+1.73%		$1.78$1.725,042 shs$34.06 million
02/27/2024$1.71$1.73
+1.17%		$1.80$1.6819,499 shs$33.48 million
02/26/2024$1.77$1.71
-3.39%		$1.80$1.6713,584 shs$33.09 million
02/23/2024$1.75$1.78
+1.71%		$1.78$1.7219,938 shs$34.44 million
02/22/2024$1.81$1.75
-3.31%		$1.80$1.7028,532 shs$33.86 million
02/21/2024$1.83$1.81
-1.09%		$1.82$1.762,897 shs$35.02 million
02/20/2024$1.84$1.83
-0.54%		$1.84$1.7513,485 shs$35.42 million
02/19/2024$1.84$1.84$1.85$1.817,400 shs$35.60 million
02/16/2024$1.89$1.85
-2.12%		$1.85$1.817,443 shs$35.80 million
02/15/2024$1.87$1.89
+1.07%		$1.98$1.8524,403 shs$36.58 million
02/14/2024$1.83$1.87
+2.19%		$1.90$1.8013,929 shs$36.18 million
02/13/2024$1.82$1.83
+0.55%		$1.84$1.7037,913 shs$35.41 million
02/12/2024$1.84$1.82
-1.09%		$1.86$1.8039,257 shs$35.22 million
02/09/2024$1.78$1.84
+3.37%		$1.84$1.7331,102 shs$35.60 million
02/08/2024$1.76$1.78
+1.14%		$1.78$1.7316,571 shs$34.44 million
02/07/2024$1.72$1.76
+2.33%		$1.77$1.7114,409 shs$34.06 million
02/06/2024$1.72$1.72$1.74$1.7010,710 shs$33.28 million
02/05/2024$1.74$1.72
-1.15%		$1.73$1.7111,663 shs$33.28 million
02/02/2024$1.78$1.74
-2.25%		$1.78$1.7318,231 shs$33.67 million
02/01/2024$1.71$1.78
+4.09%		$1.78$1.7111,389 shs$34.45 million
01/31/2024$1.77$1.71
-3.39%		$1.76$1.7110,238 shs$33.09 million
01/30/2024$1.77$1.77$1.82$1.755,055 shs$34.25 million
01/29/2024$1.76$1.77
+0.57%		$1.78$1.749,011 shs$34.25 million
01/26/2024$1.81$1.76
-2.76%		$1.84$1.7622,982 shs$34.06 million
01/25/2024$1.85$1.81
-2.16%		$1.84$1.8111,564 shs$35.02 million
01/24/2024$1.84$1.85
+0.54%		$1.87$1.8031,972 shs$35.80 million

Related Companies:
This page (NYSE:IDN) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
New Trump Bombshell
The Freeport Society
Man Who Predicted 2008: “This Will be Worse.”
Altimetry