Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellicheck, Inc. - Common Stock (NQ: IDN )

2.770 -0.080 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.860 2.890 2.670 2.770 119,684 -0.07(-2.47%)
Dec 19, 2024 2.620 2.890 2.610 2.840 55,096 +0.23(+8.82%)
Dec 18, 2024 2.860 2.860 2.590 2.610 85,008 -0.19(-6.79%)
Dec 17, 2024 2.830 2.921 2.700 2.800 69,044 -0.11(-3.78%)
Dec 16, 2024 2.980 3.010 2.827 2.910 42,516 -0.05(-1.69%)
Dec 13, 2024 2.870 3.010 2.830 2.960 82,380 +0.06(+2.07%)
Dec 12, 2024 3.030 3.030 2.810 2.900 112,272 -0.12(-3.97%)
Dec 11, 2024 3.010 3.048 2.940 3.020 33,687 +0.05(+1.68%)
Dec 10, 2024 3.030 3.090 2.940 2.970 45,845 -0.05(-1.66%)
Dec 09, 2024 3.190 3.190 2.990 3.020 134,121 +0.03(+1.00%)
Dec 06, 2024 2.930 3.234 2.930 2.990 156,186 +0.09(+3.10%)
Dec 05, 2024 2.870 3.090 2.830 2.900 85,491 +0.03(+1.05%)
Dec 04, 2024 2.740 3.025 2.740 2.870 77,057 +0.12(+4.36%)
Dec 03, 2024 2.560 2.940 2.560 2.750 196,244 +0.23(+9.13%)
Dec 02, 2024 2.360 2.550 2.330 2.520 67,691 +0.13(+5.44%)
Nov 29, 2024 2.430 2.500 2.390 2.390 36,709 -0.06(-2.45%)
Nov 27, 2024 2.550 2.620 2.380 2.450 179,135 -0.14(-5.41%)
Nov 26, 2024 2.690 2.780 2.560 2.590 47,772 -0.09(-3.36%)
Nov 25, 2024 2.750 2.850 2.620 2.680 92,119 -0.03(-1.11%)
Nov 22, 2024 2.550 2.780 2.550 2.710 48,378 +0.12(+4.63%)
Nov 21, 2024 2.380 2.700 2.370 2.590 84,640 +0.17(+7.02%)
Nov 20, 2024 2.380 2.460 2.380 2.420 10,987 +0.01(+0.41%)
Nov 19, 2024 2.370 2.470 2.360 2.410 20,533 +0.00(+0.00%)
Nov 18, 2024 2.390 2.460 2.390 2.410 34,694 +0.02(+0.84%)
Nov 15, 2024 2.400 2.450 2.352 2.390 57,077 -0.01(-0.42%)
Nov 14, 2024 2.260 2.460 2.200 2.400 189,173 -0.30(-11.11%)
Nov 13, 2024 2.670 2.795 2.570 2.700 74,107 -0.01(-0.37%)
Nov 12, 2024 2.770 2.890 2.660 2.710 49,686 -0.02(-0.73%)
Nov 11, 2024 2.630 2.890 2.580 2.730 230,062 +0.05(+1.87%)
Nov 08, 2024 2.800 2.800 2.570 2.680 115,069 +0.03(+1.13%)
Nov 07, 2024 2.490 2.844 2.490 2.650 142,193 +0.20(+8.16%)
Nov 06, 2024 2.440 2.530 2.440 2.450 16,254 +0.02(+0.82%)
Nov 05, 2024 2.450 2.480 2.400 2.430 63,374 -0.06(-2.41%)
Nov 04, 2024 2.440 2.590 2.412 2.490 22,502 +0.04(+1.63%)
Nov 01, 2024 2.550 2.590 2.430 2.450 31,643 -0.10(-3.92%)
Oct 31, 2024 2.470 2.600 2.440 2.550 56,430 +0.03(+1.19%)
Oct 30, 2024 2.520 2.590 2.495 2.520 55,116 +0.06(+2.44%)
Oct 29, 2024 2.390 2.530 2.390 2.460 23,203 +0.04(+1.65%)
Oct 28, 2024 2.420 2.550 2.394 2.420 33,316 -0.03(-1.22%)
Oct 25, 2024 2.440 2.480 2.330 2.450 37,401 -0.02(-0.81%)
Oct 24, 2024 2.350 2.490 2.350 2.470 135,990 +0.18(+7.86%)
Oct 23, 2024 2.190 2.440 2.150 2.290 82,091 +0.00(+0.00%)
Oct 22, 2024 2.270 2.410 2.210 2.290 54,600 +0.01(+0.44%)
Oct 21, 2024 2.250 2.315 2.200 2.280 68,600 +0.06(+2.70%)
Oct 18, 2024 2.120 2.275 2.120 2.220 123,192 +0.10(+4.72%)
Oct 17, 2024 2.060 2.140 2.000 2.120 57,356 -0.02(-0.93%)
Oct 16, 2024 2.010 2.190 2.010 2.140 140,573 +0.14(+7.00%)
Oct 15, 2024 2.010 2.070 1.980 2.000 28,921 -0.02(-0.99%)
Oct 14, 2024 1.990 2.100 1.990 2.020 52,626 +0.02(+1.00%)
Oct 11, 2024 2.000 2.022 1.920 2.000 83,088 -0.03(-1.48%)
Oct 10, 2024 1.960 2.050 1.960 2.030 27,644 -0.02(-0.98%)
Oct 09, 2024 2.000 2.050 2.000 2.050 32,765 +0.03(+1.49%)
Oct 08, 2024 2.050 2.080 2.010 2.020 48,448 -0.06(-2.88%)
Oct 07, 2024 2.140 2.140 1.950 2.080 94,597 -0.02(-0.95%)
Oct 04, 2024 2.050 2.100 1.980 2.100 44,729 +0.04(+1.94%)
Oct 03, 2024 2.150 2.150 2.050 2.060 34,558 -0.16(-7.21%)
Oct 02, 2024 2.040 2.240 2.020 2.220 84,383 +0.16(+7.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.