UK markets closed

Intellicheck, Inc. (IDN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.1600-0.0700 (-1.65%)
At close: 04:00PM EST
4.1600 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20224.12004.20003.94004.16004.160090,332
24 Jan 20224.04004.25003.79004.23004.2300119,900
21 Jan 20224.34004.42004.08004.11004.1100105,800
20 Jan 20224.44004.61004.35004.37004.3700103,000
19 Jan 20224.81004.81004.32004.39004.3900183,900
18 Jan 20225.17005.17004.62004.81004.8100173,400
14 Jan 20224.92005.14004.89005.13005.1300121,800
13 Jan 20225.08005.17004.80004.85004.850056,300
12 Jan 20225.21005.37005.00005.03005.0300159,800
11 Jan 20224.76005.05004.70004.97004.9700106,200
10 Jan 20224.69004.89004.40004.81004.8100150,600
07 Jan 20224.76004.83004.66004.75004.750062,900
06 Jan 20224.86004.97004.65004.80004.800073,400
05 Jan 20225.21005.31004.87004.91004.910068,300
04 Jan 20225.36005.57005.07005.21005.2100108,400
03 Jan 20224.76005.54004.76005.48005.4800139,600
31 Dec 20214.91004.92004.61004.62004.6200179,100
30 Dec 20214.86005.10004.85004.98004.980080,700
29 Dec 20214.90005.02004.80004.88004.8800122,600
28 Dec 20215.03005.09004.91004.95004.9500101,500
27 Dec 20215.17005.28004.98005.09005.090083,100
23 Dec 20215.27005.43005.12005.17005.1700101,600
22 Dec 20215.46005.46005.13005.31005.310087,000
21 Dec 20215.23005.51005.09005.41005.410085,500
20 Dec 20214.98005.16004.85005.08005.080065,100
17 Dec 20215.29005.43005.04005.06005.0600109,600
16 Dec 20215.51005.73005.21005.23005.230083,800
15 Dec 20215.30005.84005.22005.74005.7400267,000
14 Dec 20215.38005.43005.15005.34005.3400131,700
13 Dec 20215.55005.60005.10005.20005.200063,800
10 Dec 20215.64005.68005.56005.61005.610060,300
09 Dec 20215.70005.78005.55005.56005.560058,000
08 Dec 20215.34005.78005.30005.74005.7400115,000
07 Dec 20215.19005.40005.13005.30005.3000128,600
06 Dec 20214.94005.18004.81005.05005.050080,500
03 Dec 20214.84005.00004.70004.95004.9500109,600
02 Dec 20214.95005.06004.79004.89004.8900126,400
01 Dec 20215.16005.23004.77004.89004.8900121,900
30 Nov 20215.06005.14004.90005.12005.120067,500
29 Nov 20215.15005.28005.03005.06005.060050,800
26 Nov 20214.90005.17004.86005.02005.020086,500
24 Nov 20215.16005.38005.05005.20005.2000121,400
23 Nov 20215.46005.50005.14005.20005.200073,200
22 Nov 20215.40005.69005.27005.48005.4800217,900
19 Nov 20215.60005.64005.37005.42005.4200127,400
18 Nov 20215.95005.95005.53005.64005.6400141,000
17 Nov 20216.02006.16005.92005.95005.950091,600
16 Nov 20216.01006.11005.90006.08006.080084,800
15 Nov 20216.38006.49005.97006.03006.0300152,900
12 Nov 20216.60006.99005.60006.32006.3200611,100
11 Nov 20218.06008.07006.59007.03007.0300623,600
10 Nov 20218.80008.91008.54008.71008.710047,600
09 Nov 20219.08009.10008.84008.87008.870026,700
08 Nov 20219.17009.23009.06009.08009.080035,400
05 Nov 20218.99009.24008.92009.15009.150027,800
04 Nov 20219.12009.12008.86008.93008.930030,800
03 Nov 20218.83009.24008.78009.03009.030018,900
02 Nov 20219.50009.50008.85008.90008.900063,000
01 Nov 20218.89009.68008.89009.60009.6000205,900
29 Oct 20218.70009.02008.70008.89008.890038,700
28 Oct 20218.92008.97008.61008.79008.790046,100
27 Oct 20218.75009.10008.53008.85008.850060,700
26 Oct 20218.51008.84008.46008.80008.8000154,700
25 Oct 20218.56008.70008.45008.51008.510048,300
22 Oct 20218.56008.75008.46008.56008.560021,500
21 Oct 20218.56008.70008.52008.62008.620013,900
20 Oct 20218.76008.77008.51008.56008.560024,400
19 Oct 20218.74008.94008.60008.78008.780041,300
18 Oct 20218.50008.94008.50008.76008.760037,400
15 Oct 20218.72009.00008.58008.59008.590082,900
14 Oct 20218.64008.71008.43008.70008.700023,000
13 Oct 20218.38008.61008.35008.54008.540021,800
12 Oct 20218.34008.45008.28008.40008.400022,000
11 Oct 20218.37008.55008.23008.30008.300020,600
08 Oct 20218.38008.59008.27008.41008.410045,300
07 Oct 20218.34008.47008.30008.38008.380020,600
06 Oct 20218.34008.47008.24008.33008.330034,400
05 Oct 20218.42008.52008.24008.36008.360053,200
04 Oct 20218.41008.49008.19008.42008.420049,100
01 Oct 20218.24008.55008.12008.47008.470038,300
30 Sept 20218.44008.50008.14008.19008.190075,800
29 Sept 20218.60008.71008.31008.37008.370060,400
28 Sept 20218.88009.00008.50008.58008.580067,800
27 Sept 20218.99009.47008.91009.10009.100087,500
24 Sept 20218.92009.17008.67009.09009.090039,100
23 Sept 20218.98009.17008.87009.01009.010054,800
22 Sept 20218.82008.99008.62008.98008.980073,800
21 Sept 20218.36008.87008.34008.80008.800088,600
20 Sept 20218.50008.69008.22008.26008.260093,900
17 Sept 20218.98008.98008.52008.74008.740063,300
16 Sept 20218.70008.99008.63008.95008.950049,000
15 Sept 20218.66008.77008.51008.76008.760055,900
14 Sept 20218.49008.79008.46008.66008.6600176,800
13 Sept 20218.62008.78008.35008.52008.5200103,000
10 Sept 20218.45008.87008.39008.54008.540052,300
09 Sept 20218.28008.49008.25008.45008.450047,900
08 Sept 20218.52008.62008.27008.30008.300081,400
07 Sept 20218.57008.67008.31008.49008.4900101,300
03 Sept 20218.99009.10008.52008.57008.570093,800
02 Sept 20219.14009.30008.91008.94008.940050,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...