Intellicheck Inc. (IDN)
NASDAQ: IDN
· Real-Time Price · USD
4.72
-0.09 (-1.87%)
At close: Oct 15, 2025, 3:59 PM
4.64
-1.69%
After-hours: Oct 15, 2025, 04:13 PM EDT
IDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 4.88 | 4.95 | 4.74 | 4.81 | 4.81 | -1.64% | 93,375 |
| Oct 13, 2025 | 4.90 | 4.95 | 4.76 | 4.89 | 4.89 | 1.87% | 85,411 |
| Oct 10, 2025 | 5.00 | 5.13 | 4.76 | 4.80 | 4.80 | -3.42% | 193,700 |
| Oct 9, 2025 | 5.02 | 5.10 | 4.92 | 4.97 | 4.97 | -1.00% | 163,100 |
| Oct 8, 2025 | 4.99 | 5.03 | 4.88 | 5.02 | 5.02 | 0.60% | 116,800 |
| Oct 7, 2025 | 4.99 | 4.99 | 4.81 | 4.99 | 4.99 | 0.20% | 164,644 |
| Oct 6, 2025 | 5.24 | 5.31 | 4.93 | 4.98 | 4.98 | -4.78% | 331,900 |
| Oct 3, 2025 | 5.16 | 5.30 | 5.12 | 5.23 | 5.23 | 1.95% | 84,500 |
| Oct 2, 2025 | 5.10 | 5.20 | 5.04 | 5.13 | 5.13 | 1.58% | 50,300 |
| Oct 1, 2025 | 5.20 | 5.20 | 4.98 | 5.05 | 5.05 | -2.88% | 266,800 |
| Sep 30, 2025 | 5.26 | 5.39 | 5.12 | 5.20 | 5.20 | -1.14% | 128,323 |
| Sep 29, 2025 | 5.44 | 5.44 | 5.26 | 5.26 | 5.26 | -2.59% | 70,392 |
| Sep 26, 2025 | 5.38 | 5.51 | 5.25 | 5.40 | 5.40 | 1.12% | 124,410 |
| Sep 25, 2025 | 5.48 | 5.48 | 5.30 | 5.34 | 5.34 | -3.61% | 77,439 |
| Sep 24, 2025 | 5.61 | 5.68 | 5.41 | 5.54 | 5.54 | -1.42% | 77,216 |
| 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 |
Page 1 of 136