5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
+6.18%
3 MONTH PERFORMANCE
+30.95%
6 MONTH PERFORMANCE
-14.06%
YEAR-TO-DATE PERFORMANCE
+44.74%
1 YEAR PERFORMANCE
+45.50%
Intellicheck, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $2.74 | $2.75 (0.36%) | $2.79 | $2.70 | 35,995 | |
| 12/24/2024 | $2.75 | $2.77 (0.73%) | $2.79 | $2.65 | 27,236 | $54.01 M |
| 12/23/2024 | $2.74 | $2.78 (1.46%) | $2.82 | $2.74 | 95,100 | $54.21 M |
| 12/20/2024 | $2.86 | $2.77 (-3.15%) | $2.89 | $2.67 | 119,700 | $54.01 M |
| 12/19/2024 | $2.62 | $2.85 (8.78%) | $2.90 | $2.61 | 59,434 | $55.57 M |
| 12/18/2024 | $2.86 | $2.61 (-8.74%) | $2.86 | $2.59 | 85,008 | $50.89 M |
| 12/17/2024 | $2.83 | $2.80 (-1.06%) | $2.92 | $2.70 | 69,044 | $54.60 M |
| 12/16/2024 | $2.98 | $2.91 (-2.35%) | $3.01 | $2.83 | 42,516 | $56.74 M |
| 12/13/2024 | $2.87 | $2.96 (3.14%) | $3.01 | $2.83 | 82,400 | $57.72 M |
| 12/12/2024 | $3.03 | $2.90 (-4.29%) | $3.03 | $2.81 | 112,300 | $56.55 M |
| 12/11/2024 | $3.01 | $3.02 (0.33%) | $3.05 | $2.94 | 33,887 | $58.89 M |
| 12/10/2024 | $3.03 | $2.97 (-1.98%) | $3.09 | $2.94 | 45,845 | $57.91 M |
| 12/09/2024 | $3.19 | $3.02 (-5.33%) | $3.19 | $2.99 | 134,137 | $58.89 M |
| 12/06/2024 | $2.93 | $2.99 (2.05%) | $3.23 | $2.93 | 156,200 | $58.30 M |
| 12/05/2024 | $2.87 | $2.90 (1.05%) | $3.09 | $2.83 | 85,500 | $56.55 M |
| 12/04/2024 | $2.74 | $2.87 (4.74%) | $3.03 | $2.74 | 77,100 | $55.96 M |
| 12/03/2024 | $2.56 | $2.75 (7.42%) | $2.94 | $2.56 | 196,244 | $53.62 M |
| 12/02/2024 | $2.36 | $2.52 (6.78%) | $2.55 | $2.33 | 67,700 | $49.14 M |
| 11/29/2024 | $2.43 | $2.39 (-1.65%) | $2.50 | $2.39 | 36,709 | $46.60 M |
| 11/27/2024 | $2.55 | $2.45 (-3.92%) | $2.62 | $2.38 | 179,135 | $47.77 M |
| 11/26/2024 | $2.69 | $2.59 (-3.72%) | $2.78 | $2.56 | 47,800 | $50.50 M |
| 11/25/2024 | $2.75 | $2.68 (-2.55%) | $2.85 | $2.62 | 92,119 | $52.26 M |
| 11/22/2024 | $2.55 | $2.71 (6.27%) | $2.78 | $2.55 | 48,400 | $52.84 M |
| 11/21/2024 | $2.38 | $2.59 (8.82%) | $2.70 | $2.37 | 84,640 | $50.50 M |
| 11/20/2024 | $2.38 | $2.42 (1.68%) | $2.46 | $2.38 | 11,017 | $47.19 M |
| 11/19/2024 | $2.37 | $2.41 (1.69%) | $2.47 | $2.36 | 20,533 | $46.99 M |
| 11/18/2024 | $2.39 | $2.41 (0.84%) | $2.46 | $2.39 | 34,700 | $46.99 M |
| 11/15/2024 | $2.40 | $2.39 (-0.42%) | $2.45 | $2.35 | 57,100 | $46.60 M |
| 11/14/2024 | $2.26 | $2.40 (6.19%) | $2.46 | $2.20 | 189,200 | $46.80 M |
| 11/13/2024 | $2.67 | $2.70 (1.12%) | $2.80 | $2.57 | 78,600 | $52.65 M |
| 11/12/2024 | $2.77 | $2.71 (-2.17%) | $2.89 | $2.66 | 49,700 | $52.84 M |
| 11/11/2024 | $2.63 | $2.73 (3.8%) | $2.89 | $2.58 | 230,100 | $53.23 M |
| 11/08/2024 | $2.80 | $2.68 (-4.29%) | $2.80 | $2.57 | 115,100 | $52.15 M |
| 11/07/2024 | $2.49 | $2.65 (6.43%) | $2.84 | $2.49 | 142,200 | $51.57 M |
| 11/06/2024 | $2.44 | $2.45 (0.41%) | $2.53 | $2.44 | 16,300 | $47.68 M |
| 11/05/2024 | $2.45 | $2.43 (-0.82%) | $2.48 | $2.40 | 63,400 | $47.29 M |
| 11/04/2024 | $2.44 | $2.49 (2.05%) | $2.59 | $2.41 | 22,503 | $48.46 M |
| 11/01/2024 | $2.55 | $2.45 (-3.92%) | $2.59 | $2.43 | 31,643 | $47.68 M |
| 10/31/2024 | $2.47 | $2.55 (3.24%) | $2.60 | $2.44 | 56,430 | $49.62 M |
| 10/30/2024 | $2.52 | $2.52 (0%) | $2.59 | $2.50 | 55,116 | $49.04 M |
| 10/29/2024 | $2.39 | $2.46 (2.93%) | $2.53 | $2.39 | 23,203 | $47.87 M |
| 10/28/2024 | $2.42 | $2.42 (0%) | $2.55 | $2.39 | 33,316 | $47.09 M |
| 10/25/2024 | $2.44 | $2.45 (0.41%) | $2.48 | $2.33 | 37,401 | $47.68 M |
| 10/24/2024 | $2.35 | $2.47 (5.11%) | $2.49 | $2.35 | 135,990 | $48.07 M |
| 10/23/2024 | $2.19 | $2.29 (4.57%) | $2.44 | $2.15 | 82,100 | $44.56 M |
| 10/22/2024 | $2.27 | $2.29 (0.88%) | $2.41 | $2.21 | 54,600 | $44.56 M |
| 10/21/2024 | $2.25 | $2.28 (1.33%) | $2.31 | $2.20 | 68,600 | $44.37 M |
| 10/18/2024 | $2.12 | $2.22 (4.72%) | $2.28 | $2.12 | 123,200 | $43.20 M |
| 10/17/2024 | $2.06 | $2.12 (2.91%) | $2.14 | $2.00 | 57,400 | $41.26 M |
| 10/16/2024 | $2.01 | $2.14 (6.47%) | $2.19 | $2.01 | 140,600 | $41.65 M |
| 10/15/2024 | $2.01 | $2.00 (-0.5%) | $2.07 | $1.98 | 29,123 | $38.92 M |
| 10/14/2024 | $1.99 | $2.02 (1.51%) | $2.10 | $1.99 | 52,626 | $39.31 M |
| 10/11/2024 | $2.00 | $2.00 (0%) | $2.02 | $1.92 | 83,100 | $38.92 M |
| 10/10/2024 | $1.96 | $2.03 (3.57%) | $2.05 | $1.96 | 27,644 | $39.50 M |
| 10/09/2024 | $2.00 | $2.05 (2.5%) | $2.05 | $2.00 | 32,800 | $39.89 M |
| 10/08/2024 | $2.05 | $2.02 (-1.46%) | $2.08 | $2.01 | 48,472 | $39.31 M |
| 10/07/2024 | $2.14 | $2.08 (-2.8%) | $2.14 | $1.95 | 94,600 | $40.48 M |
| 10/04/2024 | $2.05 | $2.10 (2.44%) | $2.10 | $1.98 | 44,731 | $40.87 M |
| 10/03/2024 | $2.15 | $2.06 (-4.19%) | $2.15 | $2.05 | 34,558 | $40.09 M |
| 10/02/2024 | $2.04 | $2.22 (8.82%) | $2.24 | $2.02 | 84,400 | $43.20 M |
| 10/01/2024 | $2.14 | $2.06 (-3.74%) | $2.17 | $2.03 | 28,100 | $40.09 M |
| 09/30/2024 | $2.11 | $2.17 (2.84%) | $2.17 | $2.07 | 28,400 | $42.23 M |
| 09/27/2024 | $2.11 | $2.17 (2.84%) | $2.19 | $2.11 | 36,250 | $42.23 M |
| 09/26/2024 | $2.10 | $2.10 (0%) | $2.15 | $2.10 | 10,446 | $40.87 M |