IDN Quote, Trading Chart, Intellicheck Inc.

home / stock / idn / idn quote

Stock Information
Company Name: Intellicheck Inc.
Stock Symbol: IDN
Market: NYSE
Website: intellicheck.com
Menu
IDN IDN Quote IDN Short IDN News IDN Articles IDN Message Board
Get IDN Alerts

News, Short Squeeze, Breakout and More Instantly...
IDN Quote
Last:$9.20
Change Percent:1.32%
Open:$9.10
Previous Close:$9.20
High:$9.58
Low:$8.63
Volume:74,277
Last Trade Date Time:02/12/2020 04:45:43 pm
Quotes are delayed by 15 to 20 minutes.
IDN Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$9.10
Close:$9.20
High:$9.58
Low:$8.63
Volume:74,277
Date:2020-02-11
Open:$9.11
Close:$9.08
High:$9.18
Low:$8.9636
Volume:52,721
Date:2020-02-10
Open:$8.92
Close:$9.05
High:$9.27
Low:$8.91
Volume:41,337
Date:2020-02-07
Open:$8.96
Close:$8.91
High:$9.11
Low:$8.65
Volume:40,072
Date:2020-02-06
Open:$9.00
Close:$8.93
High:$9.4115
Low:$8.261
Volume:103,626
Date:2020-02-05
Open:$9.31
Close:$9.04
High:$9.48
Low:$8.71
Volume:62,729
Date:2020-02-04
Open:$8.43
Close:$9.16
High:$9.25
Low:$8.41
Volume:73,325
Date:2020-02-03
Open:$8.50
Close:$8.43
High:$8.63
Low:$8.13
Volume:68,260
Date:2020-01-31
Open:$8.66
Close:$8.46
High:$8.9307
Low:$8.12
Volume:88,869
Date:2020-01-30
Open:$8.79
Close:$8.67
High:$9.531
Low:$8.49
Volume:77,861
Date:2020-01-29
Open:$8.64
Close:$8.80
High:$9.19
Low:$8.64
Volume:190,396
Date:2020-01-28
Open:$8.34
Close:$8.69
High:$8.74
Low:$7.76
Volume:119,376
Date:2020-01-27
Open:$9.78
Close:$8.35
High:$9.8312
Low:$8.30
Volume:174,665
Date:2020-01-24
Open:$10.18
Close:$9.89
High:$10.25
Low:$9.85
Volume:168,139
Date:2020-01-23
Open:$10.00
Close:$9.89
High:$10.04
Low:$9.81
Volume:79,823
Date:2020-01-22
Open:$10.00
Close:$10.01
High:$10.23
Low:$9.75
Volume:148,733
Date:2020-01-21
Open:$9.72
Close:$9.95
High:$10.00
Low:$9.706
Volume:107,270
Date:2020-01-20
Open:$8.81
Close:$9.66
High:$9.726
Low:$8.75
Volume:161,879
Date:2020-01-17
Open:$8.81
Close:$9.66
High:$9.726
Low:$8.75
Volume:161,777
Date:2020-01-16
Open:$8.90
Close:$8.62
High:$9.10
Low:$8.46
Volume:99,733