-
5 DAY PERFORMANCE
+4.83% -
1 MONTH PERFORMANCE
-8.05% -
3 MONTH PERFORMANCE
-36.55% -
6 MONTH PERFORMANCE
-37.64% -
YEAR-TO-DATE PERFORMANCE
+14.21% -
1 YEAR PERFORMANCE
-3.56%
Intellicheck, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $2.26 | $2.25 (-0.44%) | $2.36 | $2.19 | 65,178 | $43.79 M |
| 08/22/2024 | $2.33 | $2.24 (-3.86%) | $2.36 | $2.20 | 59,300 | $43.59 M |
| 08/21/2024 | $2.33 | $2.31 (-0.86%) | $2.39 | $2.23 | 23,900 | $44.95 M |
| 08/20/2024 | $2.44 | $2.33 (-4.51%) | $2.44 | $2.27 | 18,700 | $45.34 M |
| 08/19/2024 | $2.20 | $2.42 (10%) | $2.42 | $2.20 | 40,500 | $47.09 M |
| 08/16/2024 | $2.37 | $2.17 (-8.44%) | $2.42 | $2.16 | 39,190 | $42.23 M |
| 08/15/2024 | $2.22 | $2.39 (7.66%) | $2.44 | $2.22 | 53,600 | $46.51 M |
| 08/14/2024 | $2.20 | $2.18 (-0.91%) | $2.29 | $2.16 | 45,922 | $42.42 M |
| 08/13/2024 | $2.30 | $2.23 (-3.04%) | $2.34 | $2.16 | 51,606 | $43.40 M |
| 08/12/2024 | $2.13 | $2.29 (7.51%) | $2.48 | $2.12 | 177,100 | $44.58 M |
| 08/09/2024 | $2.37 | $2.07 (-12.66%) | $2.55 | $2.07 | 173,600 | $40.30 M |
| 08/08/2024 | $2.76 | $2.89 (4.71%) | $2.89 | $2.73 | 82,100 | $56.26 M |
| 08/07/2024 | $2.84 | $2.81 (-1.06%) | $2.84 | $2.76 | 24,600 | $54.53 M |
| 08/06/2024 | $2.83 | $2.81 (-0.71%) | $2.87 | $2.72 | 47,400 | $54.53 M |
| 08/05/2024 | $2.60 | $2.79 (7.31%) | $2.79 | $2.50 | 94,300 | $54.14 M |
| 08/02/2024 | $3.01 | $2.85 (-5.32%) | $3.03 | $2.69 | 102,300 | $55.30 M |
| 08/01/2024 | $3.02 | $3.04 (0.66%) | $3.08 | $3.00 | 38,100 | $58.99 M |
| 07/31/2024 | $3.06 | $3.05 (-0.33%) | $3.08 | $2.94 | 35,700 | $59.18 M |
| 07/30/2024 | $3.06 | $2.95 (-3.59%) | $3.06 | $2.91 | 90,100 | $57.24 M |
| 07/29/2024 | $3.11 | $3.09 (-0.64%) | $3.24 | $3.05 | 26,800 | $59.96 M |
| 07/26/2024 | $2.97 | $3.10 (4.38%) | $3.10 | $2.97 | 24,224 | $60.15 M |
| 07/25/2024 | $3.01 | $2.95 (-1.99%) | $3.04 | $2.95 | 13,728 | $57.24 M |
| 07/24/2024 | $3.12 | $3.00 (-3.85%) | $3.15 | $2.96 | 29,035 | $58.21 M |
| 07/23/2024 | $2.94 | $3.16 (7.48%) | $3.18 | $2.91 | 62,402 | $61.32 M |
| 07/22/2024 | $3.20 | $2.93 (-8.44%) | $3.30 | $2.67 | 275,564 | $56.86 M |
| 07/19/2024 | $3.20 | $3.16 (-1.25%) | $3.24 | $3.10 | 29,345 | $61.32 M |
| 07/18/2024 | $3.14 | $3.15 (0.32%) | $3.23 | $3.14 | 24,033 | $61.12 M |
| 07/17/2024 | $3.21 | $3.14 (-2.18%) | $3.32 | $3.12 | 135,493 | $60.93 M |
| 07/16/2024 | $3.61 | $3.31 (-8.31%) | $3.61 | $3.25 | 192,224 | $64.23 M |
| 07/15/2024 | $3.27 | $3.61 (10.4%) | $3.65 | $3.27 | 94,139 | $70.05 M |
| 07/12/2024 | $3.31 | $3.29 (-0.6%) | $3.42 | $3.15 | 111,859 | $63.84 M |
| 07/11/2024 | $3.45 | $3.37 (-2.32%) | $3.50 | $3.34 | 28,963 | $65.39 M |
| 07/10/2024 | $3.45 | $3.43 (-0.58%) | $3.51 | $3.33 | 25,130 | $66.56 M |
| 07/09/2024 | $3.44 | $3.46 (0.58%) | $3.56 | $3.35 | 37,841 | $67.14 M |
| 07/08/2024 | $3.53 | $3.48 (-1.42%) | $3.55 | $3.40 | 61,064 | $67.53 M |
| 07/05/2024 | $3.71 | $3.58 (-3.5%) | $3.71 | $3.52 | 28,355 | $69.47 M |
| 07/03/2024 | $3.81 | $3.72 (-2.36%) | $4.00 | $3.69 | 72,596 | $72.18 M |
| 07/02/2024 | $3.52 | $3.77 (7.1%) | $4.05 | $3.51 | 121,391 | $73.16 M |
| 07/01/2024 | $3.47 | $3.52 (1.44%) | $3.54 | $3.45 | 53,405 | $68.30 M |