-
5 DAY PERFORMANCE
+14.94% -
1 MONTH PERFORMANCE
+12.15% -
3 MONTH PERFORMANCE
+23.11% -
6 MONTH PERFORMANCE
-11.78% -
YEAR-TO-DATE PERFORMANCE
+45.79% -
1 YEAR PERFORMANCE
+56.50%
Intellicheck, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.55 | $2.71 (6.27%) | $2.78 | $2.55 | 48,378 | $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 |
| 09/25/2024 | $2.09 | $2.11 (0.96%) | $2.15 | $2.08 | 7,533 | $41.06 M |
| 09/24/2024 | $2.11 | $2.07 (-1.9%) | $2.13 | $2.03 | 29,842 | $40.28 M |
| 09/23/2024 | $2.25 | $2.05 (-8.89%) | $2.29 | $2.05 | 42,341 | $39.89 M |
| 09/20/2024 | $2.21 | $2.29 (3.62%) | $2.29 | $2.12 | 59,500 | $44.56 M |
| 09/19/2024 | $2.10 | $2.30 (9.52%) | $2.41 | $2.09 | 93,100 | $44.76 M |
| 09/18/2024 | $2.00 | $2.07 (3.5%) | $2.17 | $2.00 | 57,100 | $40.28 M |
| 09/17/2024 | $2.02 | $1.99 (-1.49%) | $2.02 | $1.95 | 122,900 | $38.73 M |
| 09/16/2024 | $2.01 | $1.97 (-1.99%) | $2.04 | $1.92 | 66,600 | $38.34 M |
| 09/13/2024 | $2.00 | $2.00 (0%) | $2.05 | $1.95 | 171,682 | $38.92 M |
| 09/12/2024 | $2.00 | $2.00 (0%) | $2.10 | $1.99 | 113,900 | $38.92 M |
| 09/11/2024 | $2.10 | $2.02 (-3.81%) | $2.10 | $2.01 | 82,700 | $39.31 M |
| 09/10/2024 | $2.15 | $2.17 (0.93%) | $2.27 | $2.11 | 83,048 | $42.23 M |
| 09/09/2024 | $2.06 | $2.07 (0.49%) | $2.12 | $2.01 | 43,308 | $40.28 M |
| 09/06/2024 | $2.09 | $2.03 (-2.87%) | $2.13 | $2.02 | 38,000 | $39.50 M |
| 09/05/2024 | $2.19 | $2.09 (-4.57%) | $2.21 | $2.07 | 33,100 | $40.67 M |
| 09/04/2024 | $2.21 | $2.19 (-0.9%) | $2.22 | $2.15 | 33,400 | $42.62 M |
| 09/03/2024 | $2.29 | $2.21 (-3.49%) | $2.31 | $2.21 | 16,900 | $43.01 M |
| 08/30/2024 | $2.34 | $2.31 (-1.28%) | $2.38 | $2.27 | 10,646 | $44.95 M |
| 08/29/2024 | $2.26 | $2.36 (4.42%) | $2.36 | $2.26 | 21,500 | $45.93 M |
| 08/28/2024 | $2.23 | $2.31 (3.59%) | $2.37 | $2.19 | 66,603 | $44.95 M |
| 08/27/2024 | $2.19 | $2.29 (4.57%) | $2.33 | $2.14 | 79,600 | $44.56 M |
| 08/26/2024 | $2.25 | $2.21 (-1.78%) | $2.30 | $2.19 | 36,019 | $43.01 M |