Intellicheck, Inc. (IDN) Charts

$2.46

north_east
$0.05 (1.91%)
Day's range
$2.42
Day's range
$2.52

5 DAY PERFORMANCE

+4.24%

1 MONTH PERFORMANCE

+6.49%

3 MONTH PERFORMANCE

-9.23%

6 MONTH PERFORMANCE

+23.00%

YEAR-TO-DATE PERFORMANCE

-12.14%

1 YEAR PERFORMANCE

-28.90%

Intellicheck, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/15/2025 $2.40 $2.43 (1.25%) $2.52 $2.40 50,535 $46.96 M
04/14/2025 $2.40 $2.41 (0.42%) $2.43 $2.34 23,600 $46.58 M
04/11/2025 $2.37 $2.36 (-0.42%) $2.38 $2.28 63,900 $45.61 M
04/10/2025 $2.60 $2.36 (-9.23%) $2.68 $2.35 38,629 $45.61 M
04/09/2025 $2.25 $2.55 (13.33%) $2.61 $2.17 122,000 $49.28 M
04/08/2025 $2.49 $2.27 (-8.84%) $2.67 $2.27 54,511 $43.87 M
04/07/2025 $2.34 $2.40 (2.56%) $2.61 $2.33 90,300 $46.39 M
04/04/2025 $2.55 $2.44 (-4.31%) $2.62 $2.41 117,200 $47.58 M
04/03/2025 $2.82 $2.63 (-6.74%) $2.94 $2.60 157,045 $51.28 M
04/02/2025 $2.94 $2.95 (0.34%) $3.12 $2.93 70,529 $57.02 M
04/01/2025 $3.13 $2.95 (-5.75%) $3.25 $2.93 257,749 $57.02 M
03/31/2025 $2.95 $3.03 (2.71%) $3.07 $2.88 257,100 $58.56 M
03/28/2025 $2.57 $2.88 (12.06%) $2.96 $2.47 243,026 $55.66 M
03/27/2025 $2.64 $2.59 (-1.89%) $2.70 $2.56 30,900 $50.50 M
03/26/2025 $2.67 $2.61 (-2.25%) $2.78 $2.55 50,222 $50.89 M
03/25/2025 $2.68 $2.65 (-1.12%) $2.79 $2.57 82,421 $51.67 M
03/24/2025 $2.70 $2.69 (-0.37%) $2.85 $2.46 129,500 $52.45 M
03/21/2025 $2.90 $2.72 (-6.21%) $2.96 $2.55 185,792 $53.04 M
03/20/2025 $2.56 $2.55 (-0.39%) $2.60 $2.50 24,238 $49.72 M
03/19/2025 $2.51 $2.60 (3.59%) $2.65 $2.51 26,449 $50.70 M
03/18/2025 $2.40 $2.49 (3.75%) $2.52 $2.40 28,700 $48.55 M
03/17/2025 $2.34 $2.44 (4.27%) $2.50 $2.33 33,700 $47.58 M
03/14/2025 $2.30 $2.31 (0.43%) $2.39 $2.26 53,000 $45.04 M
03/13/2025 $2.24 $2.32 (3.57%) $2.34 $2.24 36,243 $45.24 M
03/12/2025 $2.34 $2.29 (-2.14%) $2.42 $2.25 86,900 $44.65 M
03/11/2025 $2.39 $2.34 (-2.09%) $2.47 $2.31 52,300 $45.63 M
03/10/2025 $2.43 $2.35 (-3.29%) $2.48 $2.30 48,646 $45.82 M
03/07/2025 $2.36 $2.43 (2.97%) $2.52 $2.36 43,835 $47.38 M
03/06/2025 $2.51 $2.39 (-4.78%) $2.54 $2.39 76,300 $46.60 M
03/05/2025 $2.40 $2.51 (4.58%) $2.53 $2.40 37,300 $48.94 M
03/04/2025 $2.47 $2.40 (-2.83%) $2.55 $2.40 47,200 $46.80 M
03/03/2025 $2.51 $2.53 (0.8%) $2.61 $2.48 31,611 $49.33 M
02/28/2025 $2.51 $2.54 (1.2%) $2.58 $2.50 17,800 $49.53 M
02/27/2025 $2.61 $2.54 (-2.68%) $2.67 $2.51 52,659 $49.53 M
02/26/2025 $2.65 $2.60 (-1.89%) $2.70 $2.60 59,317 $50.70 M
02/25/2025 $2.59 $2.62 (1.16%) $2.65 $2.54 22,800 $51.09 M
02/24/2025 $2.71 $2.60 (-4.06%) $2.72 $2.56 26,842 $50.70 M
02/21/2025 $2.56 $2.65 (3.52%) $2.75 $2.56 95,329 $51.67 M
02/20/2025 $2.65 $2.56 (-3.4%) $2.68 $2.56 18,646 $49.92 M
02/19/2025 $2.56 $2.56 (0%) $2.64 $2.51 34,603 $49.92 M
02/18/2025 $2.55 $2.57 (0.78%) $2.70 $2.52 58,500 $50.11 M
02/14/2025 $2.66 $2.56 (-3.76%) $2.66 $2.51 28,400 $49.92 M
02/13/2025 $2.63 $2.60 (-1.14%) $2.67 $2.58 95,600 $50.70 M
02/12/2025 $2.66 $2.62 (-1.5%) $2.73 $2.62 32,700 $51.09 M
02/11/2025 $2.67 $2.73 (2.25%) $2.80 $2.65 51,334 $53.23 M
02/10/2025 $2.72 $2.67 (-1.84%) $2.85 $2.65 90,719 $52.06 M
02/07/2025 $2.64 $2.71 (2.65%) $2.79 $2.63 17,894 $52.84 M
02/06/2025 $2.83 $2.67 (-5.65%) $2.89 $2.64 35,882 $52.06 M
02/05/2025 $2.74 $2.84 (3.65%) $2.85 $2.73 42,700 $55.38 M
02/04/2025 $2.59 $2.77 (6.95%) $2.81 $2.59 40,413 $54.01 M
02/03/2025 $2.59 $2.60 (0.39%) $2.68 $2.55 16,427 $50.70 M
01/31/2025 $2.63 $2.65 (0.76%) $2.71 $2.61 71,141 $51.67 M
01/30/2025 $2.75 $2.65 (-3.64%) $2.88 $2.62 188,300 $51.67 M
01/29/2025 $2.86 $2.73 (-4.55%) $2.86 $2.67 94,300 $53.23 M
01/28/2025 $2.76 $2.82 (2.17%) $2.94 $2.75 52,000 $54.99 M
01/27/2025 $2.80 $2.84 (1.43%) $2.85 $2.69 95,931 $55.38 M
01/24/2025 $2.77 $2.89 (4.33%) $2.94 $2.77 20,583 $56.35 M
01/23/2025 $2.76 $2.81 (1.81%) $2.83 $2.76 22,941 $54.79 M
01/22/2025 $2.86 $2.78 (-2.8%) $2.91 $2.76 36,431 $54.21 M
01/21/2025 $2.90 $2.85 (-1.72%) $2.92 $2.73 141,041 $55.57 M
01/17/2025 $2.64 $2.81 (6.44%) $2.85 $2.64 63,100 $54.79 M
01/16/2025 $2.70 $2.67 (-1.11%) $2.75 $2.63 63,900 $52.06 M
01/15/2025 $2.61 $2.71 (3.83%) $2.74 $2.58 21,439 $52.84 M