IDN Quote, Trading Chart, Intellicheck Inc.
$ Last:
1.32% Change Percent:
$9.10 Open:
$9.20 Previous Close:
$9.58 High:
$8.63 Low:
74,277 Volume:
02/12/2020 04:45:43 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
IDN Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2020-02-12 | 9.10 | 9.20 | 9.58 | 8.63 | 74,277 |
| 2020-02-11 | 9.11 | 9.08 | 9.18 | 8.9636 | 52,721 |
| 2020-02-10 | 8.92 | 9.05 | 9.27 | 8.91 | 41,337 |
| 2020-02-07 | 8.96 | 8.91 | 9.11 | 8.65 | 40,072 |
| 2020-02-06 | 9.00 | 8.93 | 9.4115 | 8.261 | 103,626 |
| 2020-02-05 | 9.31 | 9.04 | 9.48 | 8.71 | 62,729 |
| 2020-02-04 | 8.43 | 9.16 | 9.25 | 8.41 | 73,325 |
| 2020-02-03 | 8.50 | 8.43 | 8.63 | 8.13 | 68,260 |
| 2020-01-31 | 8.66 | 8.46 | 8.9307 | 8.12 | 88,869 |
| 2020-01-30 | 8.79 | 8.67 | 9.531 | 8.49 | 77,861 |
| 2020-01-29 | 8.64 | 8.80 | 9.19 | 8.64 | 190,396 |
| 2020-01-28 | 8.34 | 8.69 | 8.74 | 7.76 | 119,376 |
| 2020-01-27 | 9.78 | 8.35 | 9.8312 | 8.30 | 174,665 |
| 2020-01-24 | 10.18 | 9.89 | 10.25 | 9.85 | 168,139 |
| 2020-01-23 | 10.00 | 9.89 | 10.04 | 9.81 | 79,823 |
| 2020-01-22 | 10.00 | 10.01 | 10.23 | 9.75 | 148,733 |
| 2020-01-21 | 9.72 | 9.95 | 10.00 | 9.706 | 107,270 |
| 2020-01-20 | 8.81 | 9.66 | 9.726 | 8.75 | 161,879 |
| 2020-01-17 | 8.81 | 9.66 | 9.726 | 8.75 | 161,777 |
| 2020-01-16 | 8.90 | 8.62 | 9.10 | 8.46 | 99,733 |
News, Short Squeeze, Breakout and More Instantly...
-
With the holiday shopping season in high gear and COVID-19 cases continuing to skyrocket, identity theft and fraud is occurring at a record pace. According to the FBI, reported cybercrimes alone have risen 300% since the beginning of the pandemic. Fraudsters are using the abundance of s...
-
Intellicheck , Inc. (Nasdaq: IDN), a trusted industry leader in identity authentication solutions, announced today that CEO Bryan Lewis and COO and CFO Bill White will be the presenters at Tribe Public's Presentation and Q&A Webinar Event at 8:30 a.m. PDT / 11:30 a.m. EDT on Tue...
-
LONG BEACH, N.Y., Nov. 09, 2020 (GLOBE NEWSWIRE) -- Ipsidy Inc. (www.ipsidy.com) [OTCQB:IDTY] a leading provider of secure, mobile biometric identity solutions, including Identity as a Service (IDaaS) , today announced its results for the third quarter ended September 30, 2020. ...