Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Intellicheck Inc | IDN | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.04 | 1.25% | 3.25 | 07:16:11 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 3.21 | 3.13 | 3.3987 | 3.25 | 3.21 |
IDN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.19 | 3.3987 | 3.07 | 3.20 | 72,465 | 0.06 | 1.88% |
| 1 Month | 3.46 | 3.74 | 2.75 | 3.29 | 130,919 | -0.21 | -6.07% |
| 3 Months | 1.73 | 4.2241 | 1.67 | 3.40 | 544,594 | 1.52 | 87.86% |
| 6 Months | 1.88 | 4.2241 | 1.56 | 3.29 | 273,767 | 1.37 | 72.87% |
| 1 Year | 2.20 | 4.2241 | 1.56 | 3.17 | 156,407 | 1.05 | 47.73% |
| 3 Years | 10.07 | 10.15 | 1.33 | 4.39 | 111,743 | -6.82 | -67.73% |
| 5 Years | 8.50 | 15.45 | 1.33 | 6.12 | 144,206 | -5.25 | -61.76% |
IDN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 3.21 | 0.01 | 0.31% | 3.16 | 3.30 | 3.16 | 159,540 |
| 30 Apr 2024 | 3.20 | 0.01 | 0.31% | 3.19 | 3.3099 | 3.13 | 159,069 |
| 27 Apr 2024 | 3.19 | 0.01 | 0.31% | 3.25 | 3.27 | 3.15 | 18,606 |
| 26 Apr 2024 | 3.18 | 0.00 | 0.00% | 3.09 | 3.2224 | 3.09 | 9,952 |
| 25 Apr 2024 | 3.18 | 0.02 | 0.63% | 3.19 | 3.24 | 3.07 | 13,697 |
| 24 Apr 2024 | 3.16 | 0.09 | 2.93% | 3.07 | 3.27 | 2.99 | 90,128 |
| 23 Apr 2024 | 3.07 | 0.15 | 5.14% | 2.95 | 3.11 | 2.86 | 112,182 |
| 20 Apr 2024 | 2.92 | 0.12 | 4.29% | 2.75 | 2.99 | 2.75 | 99,433 |
| 19 Apr 2024 | 2.80 | -0.36 | -11.39% | 3.14 | 3.17 | 2.76 | 197,846 |
| 18 Apr 2024 | 3.16 | -0.30 | -8.67% | 3.49 | 3.65 | 3.08 | 160,067 |
| 17 Apr 2024 | 3.46 | 0.00 | 0.00% | 3.42 | 3.54 | 3.348 | 68,329 |
| 16 Apr 2024 | 3.46 | 0.04 | 1.17% | 3.40 | 3.50 | 3.32 | 91,908 |
| 13 Apr 2024 | 3.42 | -0.01 | -0.29% | 3.40 | 3.58 | 3.345 | 167,309 |
| 12 Apr 2024 | 3.43 | 0.03 | 0.88% | 3.39 | 3.46 | 3.25 | 114,977 |
| 11 Apr 2024 | 3.40 | -0.14 | -3.95% | 3.4007 | 3.5345 | 3.355 | 334,212 |
| 10 Apr 2024 | 3.54 | 0.04 | 1.14% | 3.57 | 3.6649 | 3.45 | 64,004 |
| 09 Apr 2024 | 3.50 | 0.02 | 0.57% | 3.48 | 3.74 | 3.37 | 158,504 |
| 06 Apr 2024 | 3.48 | 0.11 | 3.26% | 3.37 | 3.62 | 3.27 | 249,412 |
| 05 Apr 2024 | 3.37 | -0.03 | -0.88% | 3.41 | 3.5399 | 3.321 | 217,517 |
| 04 Apr 2024 | 3.40 | -0.08 | -2.30% | 3.46 | 3.50 | 3.252 | 110,071 |
| 03 Apr 2024 | 3.48 | 0.20 | 6.10% | 3.13 | 3.54 | 3.13 | 147,780 |
| 02 Apr 2024 | 3.28 | -0.20 | -5.75% | 3.43 | 3.45 | 3.07 | 376,065 |
