IDN Quote, Trading Chart, Intellicheck Inc.

home / stock / idn / idn quote

Stock Information
Company Name: Intellicheck Inc.
Stock Symbol: IDN
Market: NASDAQ
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:$4.835
Change Percent:-0.92%
Open:$4.84
Previous Close:$4.88
High:$4.86
Low:$4.68
Volume:39,987
Last Trade Date Time:03/09/2026 12:45:54 pm
Quotes are delayed by 15 to 20 minutes.
IDN Chart
Last Twenty Trading Days
Date:2026-03-09
Open:$4.84
Close:$4.88
High:$4.86
Low:$4.68
Volume:39,987
Date:2026-03-06
Open:$4.9
Close:$4.9
High:$4.99
Low:$4.83
Volume:31,402
Date:2026-03-05
Open:$5.08
Close:$4.99
High:$5.2
Low:$4.88
Volume:125,808
Date:2026-03-04
Open:$4.96
Close:$4.97
High:$5.19
Low:$4.91
Volume:94,155
Date:2026-03-03
Open:$4.96
Close:$4.99
High:$5.01
Low:$4.84
Volume:56,356
Date:2026-03-02
Open:$4.81
Close:$4.83
High:$5.02
Low:$4.81
Volume:27,971
Date:2026-02-27
Open:$4.9
Close:$4.88
High:$4.9288
Low:$4.8
Volume:23,406
Date:2026-02-26
Open:$4.88
Close:$4.87
High:$4.98
Low:$4.858
Volume:14,483
Date:2026-02-25
Open:$4.84
Close:$4.7
High:$4.93
Low:$4.7
Volume:18,565
Date:2026-02-24
Open:$4.68
Close:$4.83
High:$4.77
Low:$4.6605
Volume:12,813
Date:2026-02-23
Open:$4.83
Close:$4.99
High:$4.845
Low:$4.76
Volume:44,102
Date:2026-02-20
Open:$4.91
Close:$4.93
High:$5.0399
Low:$4.91
Volume:33,537
Date:2026-02-19
Open:$4.85
Close:$4.95
High:$4.985
Low:$4.85
Volume:48,267
Date:2026-02-18
Open:$4.82
Close:$4.855
High:$5.02
Low:$4.795
Volume:24,619
Date:2026-02-17
Open:$4.9
Close:$4.9
High:$4.98
Low:$4.71
Volume:41,483
Date:2026-02-16
Open:$4.82
Close:$4.99
High:$5.0202
Low:$4.82
Volume:128,801
Date:2026-02-13
Open:$4.82
Close:$4.785
High:$5.0202
Low:$4.82
Volume:58,665
Date:2026-02-12
Open:$4.81
Close:$4.7558
High:$4.955
Low:$4.715
Volume:74,634
Date:2026-02-11
Open:$5.09
Close:$5.065
High:$5.09
Low:$4.55
Volume:223,923
Date:2026-02-10
Open:$5.17
Close:$5.03
High:$5.2575
Low:$5.0571
Volume:30,603