Intellicheck Inc. (IDN)
NASDAQ: IDN
· Real-Time Price · USD
5.56
0.47 (9.23%)
At close: Jun 02, 2025, 3:59 PM
5.64
1.44%
After-hours: Jun 02, 2025, 07:44 PM EDT
Intellicheck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.94 | 5.18 | 4.64 | 5.09 | 5.09 | n/a | 594,966 |
| May 29, 2025 | 5.07 | 5.23 | 4.82 | 4.90 | 4.90 | -3.73% | 340,844 |
| May 28, 2025 | 5.17 | 5.27 | 4.80 | 4.95 | 4.95 | 1.02% | 514,400 |
| May 27, 2025 | 4.82 | 5.46 | 4.80 | 5.20 | 5.20 | 5.05% | 1,413,100 |
| May 23, 2025 | 3.88 | 4.78 | 3.67 | 4.59 | 4.59 | -11.73% | 1,092,443 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.