Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Intellicheck Inc | IDN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.11 | 3.44% | 3.31 | 19:05:15 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 3.17 | 3.1501 | 3.4099 | 3.31 | 3.20 |
IDN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.25 | 3.4099 | 3.13 | 3.21 | 115,896 | 0.06 | 1.85% |
| 1 Month | 3.39 | 3.74 | 2.75 | 3.28 | 126,652 | -0.08 | -2.36% |
| 3 Months | 1.77 | 4.2241 | 1.67 | 3.40 | 548,237 | 1.54 | 87.01% |
| 6 Months | 2.14 | 4.2241 | 1.56 | 3.30 | 274,833 | 1.17 | 54.67% |
| 1 Year | 2.18 | 4.2241 | 1.56 | 3.17 | 157,274 | 1.13 | 51.83% |
| 3 Years | 10.07 | 10.15 | 1.33 | 4.39 | 111,768 | -6.76 | -67.13% |
| 5 Years | 8.50 | 15.45 | 1.33 | 6.12 | 144,163 | -5.19 | -61.06% |
IDN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 3.31 | 0.11 | 3.44% | 3.17 | 3.4099 | 3.1501 | 102,309 |
| May 02 2024 | 3.20 | -0.05 | -1.54% | 3.28 | 3.3202 | 3.1464 | 107,083 |
| May 01 2024 | 3.25 | 0.04 | 1.25% | 3.21 | 3.3987 | 3.13 | 135,181 |
| Apr 30 2024 | 3.21 | 0.01 | 0.31% | 3.16 | 3.30 | 3.16 | 159,540 |
| Apr 29 2024 | 3.20 | 0.01 | 0.31% | 3.19 | 3.3099 | 3.13 | 159,069 |
| Apr 26 2024 | 3.19 | 0.01 | 0.31% | 3.25 | 3.27 | 3.15 | 18,606 |
| Apr 25 2024 | 3.18 | 0.00 | 0.00% | 3.09 | 3.2224 | 3.0801 | 11,412 |
| Apr 24 2024 | 3.18 | 0.02 | 0.63% | 3.19 | 3.24 | 3.07 | 13,697 |
| Apr 23 2024 | 3.16 | 0.09 | 2.93% | 3.07 | 3.27 | 2.99 | 90,128 |
| Apr 22 2024 | 3.07 | 0.15 | 5.14% | 2.95 | 3.11 | 2.86 | 112,182 |
| Apr 19 2024 | 2.92 | 0.12 | 4.29% | 2.75 | 2.99 | 2.75 | 99,433 |
| Apr 18 2024 | 2.80 | -0.36 | -11.39% | 3.14 | 3.17 | 2.76 | 197,846 |
| Apr 17 2024 | 3.16 | -0.30 | -8.67% | 3.49 | 3.65 | 3.08 | 160,067 |
| Apr 16 2024 | 3.46 | 0.00 | 0.00% | 3.42 | 3.54 | 3.348 | 68,878 |
| Apr 15 2024 | 3.46 | 0.04 | 1.17% | 3.40 | 3.50 | 3.32 | 91,908 |
| Apr 12 2024 | 3.42 | -0.01 | -0.29% | 3.40 | 3.58 | 3.345 | 167,309 |
| Apr 11 2024 | 3.43 | 0.03 | 0.88% | 3.39 | 3.46 | 3.25 | 114,977 |
| Apr 10 2024 | 3.40 | -0.14 | -3.95% | 3.35 | 3.5345 | 3.32 | 348,907 |
| Apr 09 2024 | 3.54 | 0.04 | 1.14% | 3.57 | 3.6649 | 3.45 | 64,004 |
| Apr 08 2024 | 3.50 | 0.02 | 0.57% | 3.48 | 3.74 | 3.37 | 158,504 |
| Apr 05 2024 | 3.48 | 0.11 | 3.26% | 3.39 | 3.62 | 3.27 | 254,316 |
| Apr 04 2024 | 3.37 | -0.03 | -0.88% | 3.41 | 3.5399 | 3.321 | 217,517 |
