Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellicheck, Inc. - Common Stock (NQ: IDN )

2.890 +0.080 (+2.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2025 2.770 2.940 2.770 2.890 20,583 +0.08(+2.85%)
Jan 23, 2025 2.760 2.830 2.760 2.810 22,940 +0.03(+1.08%)
Jan 22, 2025 2.860 2.907 2.756 2.780 36,431 -0.07(-2.46%)
Jan 21, 2025 2.900 2.920 2.730 2.850 141,041 +0.04(+1.42%)
Jan 17, 2025 2.640 2.850 2.637 2.810 63,080 +0.14(+5.24%)
Jan 16, 2025 2.700 2.750 2.630 2.670 63,854 -0.04(-1.48%)
Jan 15, 2025 2.610 2.740 2.580 2.710 21,439 +0.10(+3.83%)
Jan 14, 2025 2.600 2.670 2.590 2.610 29,347 -0.01(-0.38%)
Jan 13, 2025 2.550 2.670 2.510 2.620 34,343 +0.04(+1.55%)
Jan 10, 2025 2.650 2.667 2.550 2.580 53,787 -0.11(-4.09%)
Jan 08, 2025 2.790 2.790 2.640 2.690 61,243 -0.11(-3.93%)
Jan 07, 2025 2.730 2.810 2.710 2.800 42,818 +0.07(+2.56%)
Jan 06, 2025 2.960 2.960 2.700 2.730 69,622 -0.17(-5.86%)
Jan 03, 2025 2.910 2.910 2.800 2.900 137,241 +0.07(+2.47%)
Jan 02, 2025 2.820 2.970 2.800 2.830 189,170 +0.03(+1.07%)
Dec 31, 2024 2.800 0 +0.02(+0.72%)
Dec 30, 2024 2.840 2.840 2.730 2.780 75,555 -0.05(-1.77%)
Dec 27, 2024 2.850 2.850 2.690 2.830 72,011 +0.06(+1.98%)
Dec 26, 2024 2.740 2.800 2.704 2.775 114,742 +0.00(+0.18%)
Dec 24, 2024 2.750 2.790 2.650 2.770 27,236 -0.01(-0.36%)
Dec 23, 2024 2.740 2.820 2.740 2.780 95,057 +0.01(+0.36%)
Dec 20, 2024 2.860 2.890 2.670 2.770 119,684 -0.07(-2.47%)
Dec 19, 2024 2.620 2.890 2.610 2.840 55,096 +0.23(+8.82%)
Dec 18, 2024 2.860 2.860 2.590 2.610 85,008 -0.19(-6.79%)
Dec 17, 2024 2.830 2.921 2.700 2.800 69,044 -0.11(-3.78%)
Dec 16, 2024 2.980 3.010 2.827 2.910 42,516 -0.05(-1.69%)
Dec 13, 2024 2.870 3.010 2.830 2.960 82,380 +0.06(+2.07%)
Dec 12, 2024 3.030 3.030 2.810 2.900 112,272 -0.12(-3.97%)
Dec 11, 2024 3.010 3.048 2.940 3.020 33,687 +0.05(+1.68%)
Dec 10, 2024 3.030 3.090 2.940 2.970 45,845 -0.05(-1.66%)
Dec 09, 2024 3.190 3.190 2.990 3.020 134,121 +0.03(+1.00%)
Dec 06, 2024 2.930 3.234 2.930 2.990 156,186 +0.09(+3.10%)
Dec 05, 2024 2.870 3.090 2.830 2.900 85,491 +0.03(+1.05%)
Dec 04, 2024 2.740 3.025 2.740 2.870 77,057 +0.12(+4.36%)
Dec 03, 2024 2.560 2.940 2.560 2.750 196,244 +0.23(+9.13%)
Dec 02, 2024 2.360 2.550 2.330 2.520 67,691 +0.13(+5.44%)
Nov 29, 2024 2.430 2.500 2.390 2.390 36,709 -0.06(-2.45%)
Nov 27, 2024 2.550 2.620 2.380 2.450 179,135 -0.14(-5.41%)
Nov 26, 2024 2.690 2.780 2.560 2.590 47,772 -0.09(-3.36%)
Nov 25, 2024 2.750 2.850 2.620 2.680 92,119 -0.03(-1.11%)
Nov 22, 2024 2.550 2.780 2.550 2.710 48,378 +0.12(+4.63%)
Nov 21, 2024 2.380 2.700 2.370 2.590 84,640 +0.17(+7.02%)
Nov 20, 2024 2.380 2.460 2.380 2.420 10,987 +0.01(+0.41%)
Nov 19, 2024 2.370 2.470 2.360 2.410 20,533 +0.00(+0.00%)
Nov 18, 2024 2.390 2.460 2.390 2.410 34,694 +0.02(+0.84%)
Nov 15, 2024 2.400 2.450 2.352 2.390 57,077 -0.01(-0.42%)
Nov 14, 2024 2.260 2.460 2.200 2.400 189,173 -0.30(-11.11%)
Nov 13, 2024 2.670 2.795 2.570 2.700 74,107 -0.01(-0.37%)
Nov 12, 2024 2.770 2.890 2.660 2.710 49,686 -0.02(-0.73%)
Nov 11, 2024 2.630 2.890 2.580 2.730 230,062 +0.05(+1.87%)
Nov 08, 2024 2.800 2.800 2.570 2.680 115,069 +0.03(+1.13%)
Nov 07, 2024 2.490 2.844 2.490 2.650 142,193 +0.20(+8.16%)
Nov 06, 2024 2.440 2.530 2.440 2.450 16,254 +0.02(+0.82%)
Nov 05, 2024 2.450 2.480 2.400 2.430 63,374 -0.06(-2.41%)
Nov 04, 2024 2.440 2.590 2.412 2.490 22,502 +0.04(+1.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.