Intellicheck Inc. (IDN)
NASDAQ: IDN
· Real-Time Price · USD
5.54
-0.08 (-1.42%)
At close: Sep 24, 2025, 3:59 PM
5.41
-2.35%
After-hours: Sep 24, 2025, 07:01 PM EDT
IDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 5.61 | 5.68 | 5.41 | 5.54 | 5.54 | -1.42% | 76,814 |
| Sep 23, 2025 | 5.79 | 5.92 | 5.55 | 5.62 | 5.62 | -2.94% | 113,000 |
| Sep 22, 2025 | 5.45 | 5.79 | 5.37 | 5.79 | 5.79 | 7.02% | 223,802 |
| Sep 19, 2025 | 5.46 | 5.46 | 5.31 | 5.41 | 5.41 | -1.10% | 329,838 |
| Sep 18, 2025 | 5.39 | 5.57 | 5.35 | 5.47 | 5.47 | 2.43% | 77,938 |
| Sep 17, 2025 | 5.39 | 5.46 | 5.30 | 5.34 | 5.34 | -0.93% | 94,600 |
| Sep 16, 2025 | 5.60 | 5.65 | 5.36 | 5.39 | 5.39 | -3.58% | 105,754 |
| Sep 15, 2025 | 5.65 | 5.71 | 5.59 | 5.59 | 5.59 | -0.71% | 89,564 |
| Sep 12, 2025 | 5.49 | 5.76 | 5.38 | 5.63 | 5.63 | 2.74% | 153,718 |
| Sep 11, 2025 | 5.37 | 5.52 | 5.37 | 5.48 | 5.48 | 1.29% | 88,200 |
| Sep 10, 2025 | 5.59 | 5.71 | 5.32 | 5.41 | 5.41 | -3.57% | 117,700 |
| Sep 9, 2025 | 5.64 | 5.75 | 5.51 | 5.61 | 5.61 | 0.18% | 179,732 |
| Sep 8, 2025 | 5.34 | 5.70 | 5.34 | 5.60 | 5.60 | 4.87% | 224,600 |
| Sep 5, 2025 | 5.26 | 5.41 | 5.26 | 5.34 | 5.34 | 1.91% | 100,375 |
| Sep 4, 2025 | 5.29 | 5.32 | 5.14 | 5.24 | 5.24 | -0.95% | 90,843 |
| Sep 3, 2025 | 5.36 | 5.40 | 5.25 | 5.29 | 5.29 | -1.12% | 62,200 |
| Sep 2, 2025 | 5.34 | 5.47 | 5.22 | 5.35 | 5.35 | -1.83% | 98,102 |
| Aug 29, 2025 | 5.47 | 5.51 | 5.37 | 5.45 | 5.45 | 0.74% | 122,302 |
| Aug 28, 2025 | 5.33 | 5.56 | 5.27 | 5.41 | 5.41 | 1.69% | 184,024 |
| Aug 27, 2025 | 5.38 | 5.53 | 5.25 | 5.32 | 5.32 | -0.93% | 176,600 |