Intellicheck Inc. (IDN)
2.55
-0.17 (-6.25%)
Mar 24, 2025, 11:45 AM - Market open
IDN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 2.90 | 2.96 | 2.55 | 2.72 | 0.17 | 6.67% | 185,568 |
| Mar 20, 2025 | 2.56 | 2.60 | 2.50 | 2.55 | -0.05 | -1.92% | 24,238 |
| Mar 19, 2025 | 2.51 | 2.65 | 2.51 | 2.60 | 0.11 | 4.42% | 26,449 |
| Mar 18, 2025 | 2.40 | 2.52 | 2.40 | 2.49 | 0.05 | 2.05% | 28,700 |
| Mar 17, 2025 | 2.34 | 2.50 | 2.33 | 2.44 | 0.13 | 5.63% | 33,700 |
| Mar 14, 2025 | 2.30 | 2.39 | 2.26 | 2.31 | -0.01 | -0.43% | 53,000 |
| Mar 13, 2025 | 2.24 | 2.34 | 2.24 | 2.32 | 0.03 | 1.31% | 36,243 |
| Mar 12, 2025 | 2.34 | 2.42 | 2.25 | 2.29 | -0.05 | -2.14% | 86,900 |
| Mar 11, 2025 | 2.39 | 2.47 | 2.31 | 2.34 | -0.01 | -0.43% | 52,300 |
| Mar 10, 2025 | 2.43 | 2.48 | 2.30 | 2.35 | -0.08 | -3.29% | 48,646 |
| Mar 7, 2025 | 2.36 | 2.52 | 2.36 | 2.43 | 0.04 | 1.67% | 43,835 |
| Mar 6, 2025 | 2.51 | 2.54 | 2.39 | 2.39 | -0.12 | -4.78% | 76,300 |
| Mar 5, 2025 | 2.40 | 2.53 | 2.40 | 2.51 | 0.11 | 4.58% | 37,300 |
| Mar 4, 2025 | 2.47 | 2.55 | 2.40 | 2.40 | -0.13 | -5.14% | 47,200 |
| Mar 3, 2025 | 2.51 | 2.61 | 2.48 | 2.53 | -0.01 | -0.39% | 31,611 |
| Feb 28, 2025 | 2.51 | 2.58 | 2.50 | 2.54 | 0.00 | 0.00% | 17,800 |
| Feb 27, 2025 | 2.61 | 2.67 | 2.51 | 2.54 | -0.06 | -2.31% | 52,659 |
| Feb 26, 2025 | 2.65 | 2.70 | 2.60 | 2.60 | -0.02 | -0.76% | 59,317 |
| Feb 25, 2025 | 2.59 | 2.65 | 2.54 | 2.62 | 0.02 | 0.77% | 22,800 |
| Feb 24, 2025 | 2.71 | 2.72 | 2.56 | 2.60 | -0.05 | -1.89% | 26,842 |
| Feb 21, 2025 | 2.56 | 2.75 | 2.56 | 2.65 | 0.09 | 3.52% | 95,329 |
| Feb 20, 2025 | 2.65 | 2.68 | 2.56 | 2.56 | 0.00 | 0.00% | 18,646 |
| Feb 19, 2025 | 2.56 | 2.64 | 2.51 | 2.56 | -0.01 | -0.39% | 34,603 |
| Feb 18, 2025 | 2.55 | 2.70 | 2.52 | 2.57 | 0.01 | 0.39% | 58,500 |
| Feb 14, 2025 | 2.66 | 2.66 | 2.51 | 2.56 | -0.04 | -1.54% | 28,400 |
| Feb 13, 2025 | 2.63 | 2.67 | 2.58 | 2.60 | -0.02 | -0.76% | 95,600 |
| Feb 12, 2025 | 2.66 | 2.73 | 2.62 | 2.62 | -0.11 | -4.03% | 32,700 |
| Feb 11, 2025 | 2.67 | 2.80 | 2.65 | 2.73 | 0.06 | 2.25% | 51,334 |
| Feb 10, 2025 | 2.72 | 2.85 | 2.65 | 2.67 | -0.04 | -1.48% | 90,719 |
| Feb 7, 2025 | 2.64 | 2.79 | 2.63 | 2.71 | 0.04 | 1.50% | 17,894 |
| Feb 6, 2025 | 2.83 | 2.89 | 2.64 | 2.67 | -0.17 | -5.99% | 35,882 |
| Feb 5, 2025 | 2.74 | 2.85 | 2.73 | 2.84 | 0.07 | 2.53% | 42,700 |
| Feb 4, 2025 | 2.59 | 2.81 | 2.59 | 2.77 | 0.17 | 6.54% | 40,413 |
| Feb 3, 2025 | 2.59 | 2.68 | 2.55 | 2.60 | -0.05 | -1.89% | 16,427 |
| Jan 31, 2025 | 2.63 | 2.71 | 2.61 | 2.65 | 0.00 | 0.00% | 71,141 |
| Jan 30, 2025 | 2.75 | 2.88 | 2.62 | 2.65 | -0.08 | -2.93% | 188,300 |
| Jan 29, 2025 | 2.86 | 2.86 | 2.67 | 2.73 | -0.09 | -3.19% | 94,300 |
| Jan 28, 2025 | 2.76 | 2.94 | 2.75 | 2.82 | -0.02 | -0.70% | 52,000 |
| Jan 27, 2025 | 2.80 | 2.85 | 2.69 | 2.84 | -0.05 | -1.73% | 95,931 |
| Jan 24, 2025 | 2.77 | 2.94 | 2.77 | 2.89 | 0.08 | 2.85% | 20,583 |
| Jan 23, 2025 | 2.76 | 2.83 | 2.76 | 2.81 | 0.03 | 1.08% | 22,941 |
| Jan 22, 2025 | 2.86 | 2.91 | 2.76 | 2.78 | -0.07 | -2.46% | 36,431 |
| Jan 21, 2025 | 2.90 | 2.92 | 2.73 | 2.85 | 0.04 | 1.42% | 141,041 |
| Jan 17, 2025 | 2.64 | 2.85 | 2.64 | 2.81 | 0.14 | 5.24% | 63,100 |
| Jan 16, 2025 | 2.70 | 2.75 | 2.63 | 2.67 | -0.04 | -1.48% | 63,900 |
| Jan 15, 2025 | 2.61 | 2.74 | 2.58 | 2.71 | 0.10 | 3.83% | 21,439 |
| Jan 14, 2025 | 2.60 | 2.67 | 2.59 | 2.61 | -0.01 | -0.38% | 29,347 |
| Jan 13, 2025 | 2.55 | 2.67 | 2.51 | 2.62 | 0.04 | 1.55% | 34,343 |
| Jan 10, 2025 | 2.65 | 2.67 | 2.55 | 2.58 | -0.11 | -4.09% | 53,800 |
| Jan 8, 2025 | 2.79 | 2.79 | 2.64 | 2.69 | -0.11 | -3.93% | 61,243 |