Intellicheck Inc (IDN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -4.85829959514 | 2.47 | 2.55 | 2.3 | 50602 | 2.40881578 | CS |
| 4 | -0.32 | -11.9850187266 | 2.67 | 2.8 | 2.3 | 46196 | 2.54482458 | CS |
| 12 | -0.48 | -16.961130742 | 2.83 | 2.97 | 2.3 | 62524 | 2.70392098 | CS |
| 26 | 0.19 | 8.7962962963 | 2.16 | 3.2344 | 1.92 | 67911 | 2.54943592 | CS |
| 52 | 0.62 | 35.838150289 | 1.73 | 4.46 | 1.72 | 185827 | 3.22244633 | CS |
| 156 | -0.38 | -13.9194139194 | 2.73 | 4.46 | 1.33 | 93216 | 2.89582502 | CS |
| 260 | -4.15 | -63.8461538462 | 6.5 | 15.45 | 1.33 | 132848 | 5.78906307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 2.35 | -0.08 | -3.29 | 2.43 | 2.48 | 2.3 | 48432 |
| 1741390500 | 2.43 | 0.04 | 1.67 | 2.39 | 2.5165 | 2.3569 | 43835 |
| 1741304100 | 2.39 | -0.12 | -4.78 | 2.5099999 | 2.54 | 2.39 | 76278 |
| 1741217700 | 2.5099999 | 0.11 | 4.58 | 2.4 | 2.5299999 | 2.4 | 37271 |
| 1741131300 | 2.4 | -0.13 | -5.14 | 2.47 | 2.55 | 2.4 | 47194 |
| 1741044900 | 2.5299999 | 0.03 | 1.20 | 2.5099999 | 2.6095 | 2.48 | 31611 |
| 1740785700 | 2.5 | -0.04 | -1.57 | 2.56 | 2.58 | 2.5 | 17759 |
| 1740699300 | 2.54 | -0.06 | -2.31 | 2.64 | 2.67 | 2.5099999 | 52598 |
| 1740612900 | 2.6 | -0.02 | -0.76 | 2.65 | 2.7 | 2.6 | 59317 |
| 1740526500 | 2.62 | 0.02 | 0.77 | 2.59 | 2.65 | 2.54 | 22763 |
| 1740440100 | 2.6 | -0.05 | -1.89 | 2.71 | 2.72 | 2.56 | 26842 |
| 1740180900 | 2.65 | 0.09 | 3.52 | 2.56 | 2.75 | 2.56 | 95329 |
| 1740094500 | 2.56 | 0 | 0.00 | 2.6 | 2.6799 | 2.56 | 18646 |
| 1740008100 | 2.56 | -0.01 | -0.39 | 2.56 | 2.64 | 2.5099999 | 34603 |
| 1739921700 | 2.57 | 0.01 | 0.39 | 2.55 | 2.7 | 2.52 | 57249 |
| 1739576100 | 2.56 | -0.04 | -1.35 | 2.59 | 2.66 | 2.5099999 | 28393 |
| 1739489700 | 2.595 | -0.03 | -0.95 | 2.63 | 2.67 | 2.5774 | 95586 |
| 1739403300 | 2.62 | -0.11 | -4.03 | 2.66 | 2.7336 | 2.62 | 32678 |
| 1739316900 | 2.73 | 0.06 | 2.25 | 2.67 | 2.8 | 2.65 | 51334 |
| 1739230500 | 2.67 | -0.04 | -1.48 | 2.72 | 2.85 | 2.65 | 90719 |
| 1738971300 | 2.71 | 0.04 | 1.50 | 2.64 | 2.7899 | 2.632 | 17832 |
| 1738884900 | 2.67 | -0.17 | -5.99 | 2.85 | 2.89 | 2.64 | 35812 |
| 1738798500 | 2.84 | 0.07 | 2.53 | 2.74 | 2.85 | 2.73 | 42679 |
| 1738712100 | 2.77 | 0.17 | 6.54 | 2.59 | 2.81 | 2.585 | 40413 |
| 1738625700 | 2.6 | -0.05 | -1.88 | 2.59 | 2.683749 | 2.5506 | 16427 |
| 1738366500 | 2.6498 | -0 | -0.01 | 2.64 | 2.705 | 2.6105999 | 71137 |
| 1738280100 | 2.65 | -0.08 | -2.93 | 2.75 | 2.88 | 2.62 | 188060 |
| 1738193700 | 2.73 | -0.09 | -3.19 | 2.86 | 2.86 | 2.67 | 94250 |
| 1738107300 | 2.82 | -0.02 | -0.70 | 2.82 | 2.94 | 2.75 | 51989 |
| 1738020900 | 2.84 | -0.05 | -1.73 | 2.8 | 2.85 | 2.6923 | 95929 |
| 1737761700 | 2.89 | 0.11 | 3.96 | 2.77 | 2.94 | 2.77 | 20546 |
| 1737675300 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1737588900 | 2.7799999 | -0.07 | -2.46 | 2.86 | 2.9072 | 2.7555 | 36430 |
| 1737502500 | 2.85 | 0.04 | 1.42 | 2.9 | 2.92 | 2.7299 | 140541 |
| 1737156900 | 2.81 | 0.14 | 5.24 | 2.64 | 2.85 | 2.6371 | 63080 |
| 1737070500 | 2.67 | -0.04 | -1.48 | 2.7 | 2.75 | 2.63 | 63854 |
| 1736984100 | 2.71 | 0.1 | 3.83 | 2.61 | 2.74 | 2.58 | 21439 |
| 1736897700 | 2.61 | -0.01 | -0.38 | 2.6 | 2.67 | 2.59 | 29347 |
| 1736811300 | 2.62 | 0.04 | 1.55 | 2.55 | 2.67 | 2.5099999 | 34343 |
| 1736552100 | 2.58 | -0.11 | -4.09 | 2.65 | 2.67 | 2.55 | 53787 |
| 1736379300 | 2.69 | -0.11 | -3.93 | 2.79 | 2.79 | 2.64 | 61243 |
| 1736292900 | 2.8 | 0.07 | 2.56 | 2.73 | 2.81 | 2.71 | 42918 |
| 1736206500 | 2.73 | -0.17 | -5.86 | 2.96 | 2.96 | 2.7 | 69622 |
| 1735947300 | 2.9 | 0.07 | 2.47 | 2.91 | 2.91 | 2.8 | 137241 |
| 1735860900 | 2.83 | 0.03 | 1.07 | 2.82 | 2.97 | 2.8 | 189170 |
| 1735688100 | 2.8 | 0.02 | 0.72 | 2.72 | 2.84 | 2.7056 | 72016 |
| 1735601700 | 2.7799999 | -0.05 | -1.77 | 2.84 | 2.84 | 2.73 | 75555 |
| 1735342500 | 2.83 | 0.06 | 1.98 | 2.85 | 2.85 | 2.69 | 72011 |
| 1735256100 | 2.775 | 0 | 0.18 | 2.74 | 2.8 | 2.7037 | 114742 |
| 1735077840 | 2.77 | -0.01 | -0.36 | 2.75 | 2.79 | 2.65 | 27236 |
| 1734996900 | 2.7799999 | 0.01 | 0.36 | 2.74 | 2.82 | 2.74 | 95057 |
| 1734737700 | 2.77 | -0.08 | -2.81 | 2.86 | 2.89 | 2.67 | 119684 |
| 1734651300 | 2.85 | 0.24 | 9.20 | 2.62 | 2.9 | 2.61 | 59434 |
| 1734564900 | 2.61 | -0.19 | -6.79 | 2.8 | 2.86 | 2.59 | 85008 |
| 1734478500 | 2.8 | -0.11 | -3.78 | 2.83 | 2.9214 | 2.7 | 69044 |
| 1734392100 | 2.91 | -0.05 | -1.69 | 2.98 | 3.0099999 | 2.8268 | 42516 |
| 1734132900 | 2.96 | 0.06 | 2.07 | 2.87 | 3.0099999 | 2.83 | 82380 |
| 1734046500 | 2.9 | -0.12 | -3.97 | 3.0299999 | 3.0299999 | 2.81 | 112272 |
| 1733960100 | 3.02 | 0.05 | 1.68 | 3.0099999 | 3.0477 | 2.94 | 33716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
