UK markets close in 4 hours 40 minutes

Intellicheck, Inc. (IDN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.4600+0.0400 (+1.17%)
At close: 04:00PM EDT
3.3600 -0.10 (-2.89%)
After hours: 05:23PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20243.40003.50003.32003.46003.460091,900
12 Apr 20243.40003.58003.35003.42003.4200167,200
11 Apr 20243.39003.46003.25003.43003.4300115,500
10 Apr 20243.35003.53003.32003.40003.4000348,900
09 Apr 20243.57003.66003.45003.54003.540064,000
08 Apr 20243.50003.74003.37003.48003.4800158,500
05 Apr 20243.39003.62003.27003.48003.4800254,300
04 Apr 20243.41003.54003.32003.37003.3700217,500
03 Apr 20243.46003.50003.25003.40003.4000110,100
02 Apr 20243.13003.54003.13003.48003.4800153,200
01 Apr 20243.43003.45003.07003.28003.2800376,100
28 Mar 20243.59003.60003.41003.48003.4800222,700
27 Mar 20243.51003.65003.41003.53003.5300373,700
26 Mar 20243.75003.93003.41003.49003.49001,146,800
25 Mar 20243.31004.25003.12003.92003.920012,007,800
22 Mar 20242.05003.18002.02003.06003.060013,899,400
21 Mar 20241.77001.90001.75001.75001.7500138,400
20 Mar 20241.76001.84001.76001.79001.790017,200
19 Mar 20241.84001.86001.77001.77001.770022,200
18 Mar 20241.83001.85001.78001.79001.790056,000
15 Mar 20241.75001.84001.73001.81001.810032,000
14 Mar 20241.82001.82001.72001.74001.740018,300
13 Mar 20241.80001.83001.80001.82001.820035,900
12 Mar 20241.82001.82001.79001.80001.800013,500
11 Mar 20241.73001.84001.73001.80001.800053,500
08 Mar 20241.80001.80001.73001.75001.750015,000
07 Mar 20241.81001.84001.72001.81001.810035,800
06 Mar 20241.85001.85001.78001.82001.820031,100
05 Mar 20241.71001.82001.71001.80001.800017,800
04 Mar 20241.74001.80001.71001.72001.72008,900
01 Mar 20241.74001.78001.73001.73001.73007,200
29 Feb 20241.71001.77001.70001.71001.710021,600
28 Feb 20241.75001.78001.72001.77001.77005,000
27 Feb 20241.71001.80001.68001.73001.730019,500
26 Feb 20241.78001.80001.67001.71001.710013,600
23 Feb 20241.73001.79001.70001.77001.770019,900
22 Feb 20241.80001.80001.70001.75001.750028,500
21 Feb 20241.80001.82001.76001.79001.79002,900
20 Feb 20241.84001.84001.75001.83001.830013,500
16 Feb 20241.84001.85001.81001.84001.84007,400
15 Feb 20241.85001.98001.85001.87001.870024,400
14 Feb 20241.80001.90001.80001.87001.870014,000
13 Feb 20241.70001.84001.70001.83001.830037,900
12 Feb 20241.82001.86001.80001.82001.820039,300
09 Feb 20241.77001.84001.73001.84001.840031,100
08 Feb 20241.74001.78001.73001.78001.780016,600
07 Feb 20241.71001.77001.71001.76001.760014,400
06 Feb 20241.70001.74001.70001.74001.740010,700
05 Feb 20241.73001.73001.71001.71001.710011,700
02 Feb 20241.76001.78001.73001.74001.740018,200
01 Feb 20241.71001.77001.71001.74001.740011,400
31 Jan 20241.75001.80001.71001.71001.710010,200
30 Jan 20241.79001.82001.75001.77001.77005,100
29 Jan 20241.74001.78001.74001.78001.78009,000
26 Jan 20241.83001.84001.76001.76001.760023,000
25 Jan 20241.83001.84001.82001.83001.830011,600
24 Jan 20241.85001.87001.80001.85001.850032,200
23 Jan 20241.85001.88001.70001.84001.840023,800
22 Jan 20241.84001.87001.83001.85001.850013,000
19 Jan 20241.86001.86001.80001.84001.840020,600
18 Jan 20241.83001.86001.78001.84001.84009,900
17 Jan 20241.84001.84001.80001.82001.820011,000
16 Jan 20241.79001.85001.79001.83001.830018,500
12 Jan 20241.75001.80001.75001.79001.790017,800
11 Jan 20241.77001.78001.75001.75001.75004,400
10 Jan 20241.75001.79001.75001.79001.79007,600
09 Jan 20241.70001.74001.66001.73001.730037,300
08 Jan 20241.68001.71001.66001.71001.710026,700
05 Jan 20241.68001.72001.65001.67001.670043,100
04 Jan 20241.75001.77001.66001.68001.680043,500
03 Jan 20241.72001.75001.67001.70001.7000101,200
02 Jan 20241.84001.91001.77001.78001.780063,600
29 Dec 20231.79001.94001.79001.90001.900039,000
28 Dec 20231.71001.87001.71001.81001.810039,300
27 Dec 20231.86001.99001.72001.73001.7300199,300
26 Dec 20231.91001.94001.76001.89001.890041,400
22 Dec 20231.94001.97001.84001.93001.930017,000
21 Dec 20231.92002.07001.92001.94001.940039,500
20 Dec 20231.97002.02001.87001.99001.990029,100
19 Dec 20232.01002.03001.91001.96001.960052,300
18 Dec 20232.02002.05001.95001.95001.950029,900
15 Dec 20231.92002.08001.85002.05002.050061,500
14 Dec 20231.71001.92001.71001.90001.9000113,700
13 Dec 20231.71001.81001.69001.71001.710065,800
12 Dec 20231.78001.81001.68001.70001.700089,600
11 Dec 20231.76001.81001.73001.76001.760033,200
08 Dec 20231.78001.81001.71001.77001.770023,900
07 Dec 20231.76001.84001.74001.77001.770025,900
06 Dec 20231.84001.88001.76001.76001.76007,300
05 Dec 20231.81001.88001.81001.88001.880028,100
04 Dec 20231.86001.94001.82001.85001.850028,800
01 Dec 20231.90001.93001.82001.93001.930047,600
30 Nov 20231.88001.92001.85001.89001.89008,500
29 Nov 20231.88001.91001.82001.85001.850051,200
28 Nov 20231.95001.95001.78001.81001.810027,700
27 Nov 20231.75001.98001.74001.90001.900078,300
24 Nov 20231.74001.77001.72001.77001.77005,200
22 Nov 20231.70001.73001.67001.72001.720017,300
21 Nov 20231.80001.80001.70001.72001.720021,500
20 Nov 20231.69001.80001.66001.80001.800035,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...