Ad
IDN Quote Trading Chart Intellicheck Inc.
Quote | Intellicheck Inc. (NASDAQ:IDN)
| Last: | $5.20 |
|---|---|
| Change Percent: | 0.38% |
| Open: | $5.18 |
| Close: | $5.20 |
| High: | $5.3876 |
| Low: | $5.08 |
| Volume: | 331,149 |
| Last Trade Date Time: | 07/10/2025 03:40:11 pm |
Quotes are delayed by 15 to 20 minutes.
IDN Last Twenty Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $5.2 | $5.18 | $5.2 | $5.3876 | $5.08 | 331,149 | 07-10-2025 |
| $5.2 | $5.3 | $5.2 | $5.3 | $5.16 | 181,154 | 07-09-2025 |
| $5.27 | $5.44 | $5.27 | $5.45 | $5.2 | 254,381 | 07-08-2025 |
| $5.45 | $5.34 | $5.45 | $5.58 | $5.272 | 364,894 | 07-07-2025 |
| $5.37 | $5.17 | $5.37 | $5.4714 | $5.17 | 182,116 | 07-04-2025 |
| $5.37 | $5.17 | $5.37 | $5.4714 | $5.17 | 182,116 | 07-03-2025 |
| $5.17 | $5.17 | $5.17 | $5.22 | $5.03 | 443,651 | 07-02-2025 |
| $5.17 | $5.34 | $5.17 | $5.37 | $5.17 | 312,334 | 07-01-2025 |
| $5.39 | $5.48 | $5.39 | $5.5216 | $5.31 | 261,885 | 06-30-2025 |
| $5.47 | $5.5 | $5.47 | $5.66 | $5.35 | 481,875 | 06-27-2025 |
| $5.44 | $5.37 | $5.44 | $5.6 | $5.21 | 278,843 | 06-26-2025 |
| $5.36 | $5.57 | $5.36 | $5.7651 | $5.35 | 498,631 | 06-25-2025 |
| $5.77 | $5.45 | $5.77 | $5.9707 | $5.42 | 544,891 | 06-24-2025 |
| $5.39 | $5.43 | $5.39 | $5.43 | $5.1001 | 421,091 | 06-23-2025 |
| $5.38 | $5.28 | $5.38 | $5.485 | $5.15 | 417,977 | 06-20-2025 |
| $5.26 | $5.22 | $5.26 | $5.47 | $5.16 | 213,185 | 06-19-2025 |
| $5.26 | $5.22 | $5.26 | $5.47 | $5.16 | 213,185 | 06-18-2025 |
| $5.23 | $5.44 | $5.23 | $5.63 | $5.21 | 241,027 | 06-17-2025 |
| $5.47 | $5.45 | $5.47 | $5.6 | $5.4001 | 344,134 | 06-16-2025 |
| $5.43 | $5.17 | $5.43 | $5.43 | $5.08 | 260,779 | 06-13-2025 |
News, Short Squeeze, Breakout and More Instantly...
Intellicheck Inc. Company Name:
IDN Stock Symbol:
NASDAQ Market:
0.38% G/L:
$5.20 Last:
331,149 Volume:
$5.18 Open:
$5.20 Close:
Intellicheck Inc. Website:
Ad
-
Intellicheck , Inc. (Nasdaq: IDN), an industry-leading identity company delivering proprietary on-demand digital and physical identity validation technology solutions, announced a new integration with Ping Identity , a leader in securing digital identities for the world's largest enterprise...
-
Total Contract Value in the Very High Seven-Figure Range Over Three Years Anticipated to Drive Top Three Client Revenue Ranking Intellicheck , Inc. (Nasdaq: IDN), an industry-leading identity company delivering proprietary on-demand digital and physical identity validation...
-
Intellicheck , Inc. (Nasdaq: IDN), an industry-leading identity company delivering proprietary on-demand digital and physical identity validation solutions, today announced that CEO Bryan Lewis will present at the Ladenburg Thalmann Technology EXPO25 in New York City on Wednesday, May 21, 2025....