Intellicheck Inc (IDN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 2.34899328859 | 2.98 | 3.24 | 2.91 | 36654 | 2.99810076 | CS |
| 4 | -0.76 | -19.9475065617 | 3.81 | 4 | 2.67 | 70892 | 3.21576988 | CS |
| 12 | 0.05 | 1.66666666667 | 3 | 4.46 | 2.64 | 82544 | 3.36802384 | CS |
| 26 | 1.3 | 74.2857142857 | 1.75 | 4.46 | 1.67 | 294282 | 3.3931476 | CS |
| 52 | 0.37 | 13.8059701493 | 2.68 | 4.46 | 1.56 | 166280 | 3.23380309 | CS |
| 156 | -6.04 | -66.4466446645 | 9.09 | 9.68 | 1.33 | 99669 | 3.60914349 | CS |
| 260 | -5.45 | -64.1176470588 | 8.5 | 15.45 | 1.33 | 141673 | 6.02903684 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 2.95 | -0.14 | -4.53 | 3.09 | 3.09 | 2.91 | 90056 |
| 1722292500 | 3.09 | -0.01 | -0.32 | 3.11 | 3.24 | 3.05 | 26787 |
| 1722033300 | 3.1 | 0.15 | 5.08 | 2.97 | 3.1 | 2.97 | 24224 |
| 1721946900 | 2.95 | -0.05 | -1.67 | 3.02 | 3.04 | 2.95 | 13728 |
| 1721860500 | 3 | -0.16 | -5.06 | 3.12 | 3.15 | 2.9601 | 29035 |
| 1721774100 | 3.16 | 0.23 | 7.85 | 2.92 | 3.18 | 2.91 | 62402 |
| 1721687700 | 2.93 | -0.23 | -7.28 | 3.2 | 3.3 | 2.67 | 275455 |
| 1721428500 | 3.16 | 0.01 | 0.32 | 3.2 | 3.24 | 3.1 | 29345 |
| 1721342100 | 3.15 | 0.01 | 0.32 | 3.14 | 3.23 | 3.14 | 24033 |
| 1721255700 | 3.14 | -0.17 | -5.14 | 3.21 | 3.32 | 3.115 | 135492 |
| 1721169300 | 3.31 | -0.3 | -8.31 | 3.61 | 3.61 | 3.25 | 192129 |
| 1721082900 | 3.61 | 0.32 | 9.73 | 3.27 | 3.65 | 3.27 | 94125 |
| 1720823700 | 3.29 | -0.08 | -2.37 | 3.31 | 3.4199 | 3.15 | 111859 |
| 1720737300 | 3.37 | -0.06 | -1.75 | 3.45 | 3.5 | 3.34 | 28963 |
| 1720650900 | 3.43 | -0.03 | -0.87 | 3.45 | 3.505 | 3.33 | 25130 |
| 1720564500 | 3.46 | -0.02 | -0.57 | 3.44 | 3.56 | 3.35 | 37839 |
| 1720478100 | 3.48 | -0.1 | -2.79 | 3.53 | 3.5497 | 3.4 | 61062 |
| 1720218900 | 3.58 | -0.14 | -3.76 | 3.71 | 3.71 | 3.52 | 28330 |
| 1720040640 | 3.72 | -0.05 | -1.33 | 3.81 | 4 | 3.69 | 72596 |
| 1719959700 | 3.77 | 0.25 | 7.10 | 3.52 | 4.05 | 3.44 | 121371 |
| 1719873300 | 3.52 | 0 | 0.00 | 3.47 | 3.5437 | 3.45 | 53405 |
| 1719614100 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1719527700 | 3.52 | 0.32 | 10.00 | 3.27 | 3.58 | 3.18 | 52581 |
| 1719441300 | 3.2 | -0.14 | -4.19 | 3.33 | 3.34 | 3.14 | 57494 |
| 1719354900 | 3.34 | -0.16 | -4.57 | 3.48 | 3.52 | 3.2119 | 58932 |
| 1719268500 | 3.5 | 0.06 | 1.74 | 3.49 | 3.68 | 3.45 | 91159 |
| 1719009300 | 3.44 | 0.24 | 7.50 | 3.22 | 3.58 | 3.198 | 171858 |
| 1718922900 | 3.2 | 0.07 | 2.24 | 3.11 | 3.3099 | 3.11 | 62412 |
| 1718750100 | 3.13 | -0.13 | -3.99 | 3.2599999 | 3.48 | 3.1 | 69965 |
| 1718663700 | 3.2599999 | -0.14 | -4.12 | 3.38 | 3.46 | 3.25 | 54763 |
| 1718404500 | 3.4 | -0.27 | -7.36 | 3.67 | 3.67 | 3.35 | 104109 |
| 1718318100 | 3.67 | -0.29 | -7.32 | 3.96 | 4.07 | 3.6299 | 154765 |
| 1718231700 | 3.96 | -0.16 | -3.88 | 4.2 | 4.46 | 3.83 | 175473 |
| 1718145300 | 4.12 | 0.47 | 12.88 | 3.68 | 4.18 | 3.6355 | 177755 |
| 1718058900 | 3.65 | 0.15 | 4.29 | 3.47 | 3.74 | 3.45 | 73268 |
| 1717799700 | 3.5 | -0.04 | -1.13 | 3.54 | 3.7244 | 3.4 | 74524 |
| 1717713300 | 3.54 | -0.25 | -6.60 | 3.83 | 3.8399 | 3.41 | 110250 |
| 1717626900 | 3.79 | 0.19 | 5.28 | 3.6 | 4.19 | 3.6 | 353060 |
| 1717540500 | 3.6 | 0.33 | 10.09 | 3.2799999 | 3.65 | 3.2799999 | 184791 |
| 1717454100 | 3.27 | 0.09 | 2.83 | 3.25 | 3.29 | 3.2001 | 66525 |
| 1717194900 | 3.18 | 0.03 | 0.95 | 3.18 | 3.34 | 3.15 | 94188 |
| 1717108500 | 3.15 | 0.04 | 1.29 | 3.11 | 3.2 | 3.1061 | 21908 |
| 1717022100 | 3.11 | -0.1 | -3.12 | 3.2 | 3.3 | 3.1 | 67370 |
| 1716935700 | 3.21 | 0.07 | 2.23 | 3.21 | 3.2996 | 3.1 | 98371 |
| 1716590100 | 3.14 | 0.06 | 1.95 | 3.0299999 | 3.1899 | 3 | 29287 |
| 1716503700 | 3.08 | -0.14 | -4.35 | 3.33 | 3.33 | 3.0099999 | 55903 |
| 1716417300 | 3.22 | 0.48 | 17.52 | 2.8 | 3.24 | 2.8 | 106897 |
| 1716330900 | 2.74 | -0.02 | -0.72 | 2.68 | 2.7599999 | 2.68 | 34084 |
| 1716244500 | 2.7599999 | -0.01 | -0.36 | 2.77 | 2.86 | 2.64 | 103363 |
| 1715985300 | 2.77 | -0.07 | -2.46 | 2.83 | 2.9 | 2.7599999 | 34840 |
| 1715898900 | 2.84 | 0.08 | 2.90 | 2.9 | 2.96 | 2.84 | 30669 |
| 1715812500 | 2.7599999 | -0.24 | -8.00 | 3 | 3.0402 | 2.73 | 71652 |
| 1715726100 | 3 | 0.05 | 1.69 | 3.23 | 3.23 | 2.96 | 48386 |
| 1715639700 | 2.95 | -0.13 | -4.22 | 3.04 | 3.15 | 2.92 | 48977 |
| 1715380500 | 3.08 | 0.15 | 5.12 | 2.9 | 3.1199 | 2.9 | 89117 |
| 1715294100 | 2.93 | -0.14 | -4.56 | 3.04 | 3.15 | 2.88 | 62646 |
| 1715207700 | 3.07 | 0.11 | 3.72 | 3 | 3.14 | 2.9 | 34320 |
| 1715121300 | 2.96 | -0.36 | -10.84 | 3.32 | 3.3599 | 2.95 | 76168 |
| 1715034900 | 3.32 | 0.01 | 0.30 | 3.35 | 3.41 | 3.2501 | 41021 |
| 1714775700 | 3.31 | 0.11 | 3.44 | 3.17 | 3.4099 | 3.1501 | 102309 |
| 1714689300 | 3.2 | -0.05 | -1.54 | 3.2799999 | 3.3202 | 3.1464 | 107083 |
| 1714602900 | 3.25 | 0.04 | 1.25 | 3.21 | 3.3987 | 3.13 | 135181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
