Intellicheck Inc. (IDN)
NASDAQ: IDN
· Real-Time Price · USD
5.24
-0.05 (-0.95%)
At close: Sep 04, 2025, 3:59 PM
5.24
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
IDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.36 | 5.40 | 5.25 | 5.29 | 5.29 | -1.12% | 63,043 |
| 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 |
| Aug 26, 2025 | 5.21 | 5.40 | 5.21 | 5.37 | 5.37 | 2.29% | 79,100 |
| Aug 25, 2025 | 5.30 | 5.31 | 5.20 | 5.25 | 5.25 | -1.32% | 84,031 |
| Aug 22, 2025 | 5.15 | 5.40 | 5.10 | 5.32 | 5.32 | 3.30% | 144,336 |
| Aug 21, 2025 | 5.20 | 5.25 | 5.05 | 5.15 | 5.15 | -1.34% | 76,314 |
| Aug 20, 2025 | 5.17 | 5.31 | 4.94 | 5.22 | 5.22 | 0.97% | 239,701 |
| Aug 19, 2025 | 5.50 | 5.50 | 5.11 | 5.17 | 5.17 | -5.83% | 200,507 |
| Aug 18, 2025 | 5.02 | 5.53 | 5.00 | 5.49 | 5.49 | 9.36% | 405,700 |
| Aug 15, 2025 | 4.85 | 5.14 | 4.65 | 5.02 | 5.02 | 3.72% | 271,550 |
| Aug 14, 2025 | 4.94 | 4.95 | 4.71 | 4.84 | 4.84 | -2.22% | 251,153 |
| Aug 13, 2025 | 4.97 | 5.50 | 4.72 | 4.95 | 4.95 | -1.59% | 363,828 |
| Aug 12, 2025 | 5.10 | 5.10 | 4.86 | 5.03 | 5.03 | -0.40% | 275,282 |
| Aug 11, 2025 | 4.88 | 5.25 | 4.88 | 5.05 | 5.05 | 3.27% | 204,433 |
| Aug 8, 2025 | 5.00 | 5.07 | 4.89 | 4.89 | 4.89 | -2.20% | 85,700 |
| Aug 7, 2025 | 5.12 | 5.15 | 4.88 | 5.00 | 5.00 | -1.96% | 98,838 |
| Aug 6, 2025 | 4.99 | 5.10 | 4.95 | 5.10 | 5.10 | 2.41% | 92,200 |