Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Intellicheck Inc | IDN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.01 | 0.31% | 3.19 | 18:08:26 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 3.25 | 3.15 | 3.27 | 3.19 | 3.18 |
IDN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.75 | 3.27 | 2.75 | 3.06 | 65,370 | 0.44 | 16.00% |
| 1 Month | 3.43 | 3.74 | 2.75 | 3.31 | 147,917 | -0.24 | -7.00% |
| 3 Months | 1.76 | 4.2241 | 1.67 | 3.40 | 539,480 | 1.43 | 81.25% |
| 6 Months | 1.89 | 4.2241 | 1.56 | 3.28 | 271,392 | 1.30 | 68.78% |
| 1 Year | 2.32 | 4.2241 | 1.56 | 3.17 | 155,269 | 0.87 | 37.50% |
| 3 Years | 8.81 | 10.6594 | 1.33 | 4.55 | 114,231 | -5.62 | -63.79% |
| 5 Years | 8.50 | 15.45 | 1.33 | 6.13 | 144,295 | -5.31 | -62.47% |
IDN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.09 | 9,952 |
| 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 | 68,329 |
| 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% | 3.4007 | 3.5345 | 3.355 | 334,212 |
| 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% | 3.37 | 3.62 | 3.27 | 249,412 |
| Apr 04 2024 | 3.37 | -0.03 | -0.88% | 3.41 | 3.5399 | 3.321 | 217,517 |
| Apr 03 2024 | 3.40 | -0.08 | -2.30% | 3.46 | 3.50 | 3.252 | 110,071 |
| Apr 02 2024 | 3.48 | 0.20 | 6.10% | 3.13 | 3.54 | 3.13 | 147,780 |
| Apr 01 2024 | 3.28 | -0.20 | -5.75% | 3.43 | 3.45 | 3.07 | 376,065 |
| Mar 28 2024 | 3.48 | -0.05 | -1.42% | 3.59 | 3.60 | 3.4108 | 222,407 |
| Mar 27 2024 | 3.53 | 0.04 | 1.29% | 3.51 | 3.65 | 3.41 | 372,703 |
