Intellicheck Inc. (IDN)
NASDAQ: IDN
· Real-Time Price · USD
4.84
-0.11 (-2.22%)
At close: Aug 14, 2025, 3:59 PM
4.80
-0.83%
After-hours: Aug 14, 2025, 07:35 PM EDT
IDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.94 | 4.95 | 4.71 | 4.84 | 4.84 | -2.22% | 251,103 |
| 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 |
| Aug 5, 2025 | 5.05 | 5.06 | 4.87 | 4.98 | 4.98 | -1.39% | 117,100 |
| Aug 4, 2025 | 4.90 | 5.10 | 4.83 | 5.05 | 5.05 | 4.77% | 113,428 |
| Aug 1, 2025 | 4.87 | 4.88 | 4.60 | 4.82 | 4.82 | -2.63% | 258,000 |
| Jul 31, 2025 | 5.02 | 5.06 | 4.89 | 4.95 | 4.95 | -1.59% | 224,891 |
| Jul 30, 2025 | 5.09 | 5.15 | 5.02 | 5.03 | 5.03 | -1.37% | 106,588 |
| Jul 29, 2025 | 5.18 | 5.24 | 5.03 | 5.10 | 5.10 | -1.35% | 109,135 |
| Jul 28, 2025 | 5.18 | 5.27 | 5.04 | 5.17 | 5.17 | 0.58% | 163,408 |
| Jul 25, 2025 | 5.20 | 5.24 | 5.11 | 5.14 | 5.14 | -0.39% | 125,960 |
| Jul 24, 2025 | 5.25 | 5.28 | 5.16 | 5.16 | 5.16 | -1.71% | 129,435 |
| Jul 23, 2025 | 5.34 | 5.38 | 5.20 | 5.25 | 5.25 | -1.13% | 196,209 |
| Jul 22, 2025 | 5.50 | 5.50 | 5.08 | 5.31 | 5.31 | -2.75% | 272,500 |
| Jul 21, 2025 | 5.31 | 5.71 | 5.31 | 5.46 | 5.46 | 4.40% | 425,900 |
| Jul 18, 2025 | 5.28 | 5.33 | 5.11 | 5.23 | 5.23 | -1.13% | 213,925 |