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

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

2.950 -0.080 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 3.130 3.250 2.930 2.950 257,748 -0.08(-2.64%)
Mar 31, 2025 2.950 3.070 2.880 3.030 257,084 +0.15(+5.21%)
Mar 28, 2025 2.570 2.960 2.470 2.880 243,026 +0.29(+11.20%)
Mar 27, 2025 2.640 2.700 2.560 2.590 30,897 -0.02(-0.77%)
Mar 26, 2025 2.670 2.780 2.550 2.610 50,222 -0.04(-1.51%)
Mar 25, 2025 2.680 2.790 2.565 2.650 82,421 -0.04(-1.49%)
Mar 24, 2025 2.700 2.850 2.460 2.690 129,494 -0.03(-1.10%)
Mar 21, 2025 2.900 2.960 2.550 2.720 185,792 +0.17(+6.67%)
Mar 20, 2025 2.560 2.600 2.500 2.550 23,342 -0.05(-1.92%)
Mar 19, 2025 2.510 2.650 2.510 2.600 26,449 +0.11(+4.42%)
Mar 18, 2025 2.400 2.520 2.400 2.490 28,680 +0.05(+2.05%)
Mar 17, 2025 2.340 2.500 2.325 2.440 33,669 +0.13(+5.63%)
Mar 14, 2025 2.300 2.390 2.260 2.310 52,980 -0.01(-0.43%)
Mar 13, 2025 2.240 2.340 2.240 2.320 36,243 +0.03(+1.31%)
Mar 12, 2025 2.340 2.420 2.250 2.290 86,854 -0.05(-2.14%)
Mar 11, 2025 2.390 2.470 2.310 2.340 52,258 -0.01(-0.43%)
Mar 10, 2025 2.430 2.480 2.300 2.350 48,646 -0.08(-3.29%)
Mar 07, 2025 2.357 2.517 2.357 2.430 43,835 +0.04(+1.67%)
Mar 06, 2025 2.510 2.540 2.390 2.390 76,278 -0.12(-4.78%)
Mar 05, 2025 2.400 2.530 2.400 2.510 37,271 +0.11(+4.58%)
Mar 04, 2025 2.470 2.550 2.400 2.400 47,194 -0.13(-5.14%)
Mar 03, 2025 2.510 2.610 2.480 2.530 31,611 -0.01(-0.39%)
Feb 28, 2025 2.510 2.580 2.500 2.540 17,759 +0.00(+0.00%)
Feb 27, 2025 2.610 2.670 2.510 2.540 52,598 -0.06(-2.31%)
Feb 26, 2025 2.650 2.700 2.600 2.600 59,317 -0.02(-0.76%)
Feb 25, 2025 2.590 2.650 2.540 2.620 22,763 +0.02(+0.77%)
Feb 24, 2025 2.710 2.720 2.560 2.600 26,841 -0.05(-1.89%)
Feb 21, 2025 2.560 2.750 2.560 2.650 95,329 +0.09(+3.52%)
Feb 20, 2025 2.650 2.680 2.560 2.560 18,646 +0.00(+0.00%)
Feb 19, 2025 2.560 2.640 2.510 2.560 34,603 -0.01(-0.39%)
Feb 18, 2025 2.550 2.700 2.520 2.570 58,452 +0.01(+0.39%)
Feb 14, 2025 2.660 2.660 2.510 2.560 28,393 -0.04(-1.35%)
Feb 13, 2025 2.630 2.670 2.577 2.595 95,586 -0.02(-0.95%)
Feb 12, 2025 2.660 2.734 2.620 2.620 32,678 -0.11(-4.03%)
Feb 11, 2025 2.670 2.800 2.650 2.730 51,334 +0.06(+2.25%)
Feb 10, 2025 2.720 2.850 2.650 2.670 90,719 -0.04(-1.48%)
Feb 07, 2025 2.640 2.790 2.632 2.710 17,894 +0.04(+1.50%)
Feb 06, 2025 2.830 2.890 2.640 2.670 35,812 -0.17(-5.99%)
Feb 05, 2025 2.740 2.850 2.730 2.840 42,679 +0.07(+2.53%)
Feb 04, 2025 2.590 2.810 2.585 2.770 40,413 +0.17(+6.54%)
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.