Intellicheck, Inc. (IDN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 2.9405 | 3.0000 | 2.9000 | 2.9750 | 2.9750 | 23,948 |
| May 09, 2024 | 3.0400 | 3.1500 | 2.8800 | 2.9300 | 2.9300 | 62,600 |
| May 08, 2024 | 3.0000 | 3.1400 | 2.9000 | 3.0700 | 3.0700 | 34,300 |
| May 07, 2024 | 3.3200 | 3.3600 | 2.9500 | 2.9600 | 2.9600 | 76,200 |
| May 06, 2024 | 3.3500 | 3.4100 | 3.2500 | 3.3200 | 3.3200 | 41,000 |
| May 03, 2024 | 3.1700 | 3.4100 | 3.1500 | 3.3100 | 3.3100 | 102,300 |
| May 02, 2024 | 3.2800 | 3.3200 | 3.1500 | 3.2000 | 3.2000 | 107,100 |
| May 01, 2024 | 3.2100 | 3.4000 | 3.1300 | 3.2500 | 3.2500 | 135,200 |
| Apr 30, 2024 | 3.1600 | 3.3000 | 3.1600 | 3.2100 | 3.2100 | 159,500 |
| Apr 29, 2024 | 3.1900 | 3.3100 | 3.1300 | 3.2000 | 3.2000 | 159,100 |
| Apr 26, 2024 | 3.2500 | 3.2700 | 3.1500 | 3.1900 | 3.1900 | 18,600 |
| Apr 25, 2024 | 3.0900 | 3.2200 | 3.0800 | 3.1800 | 3.1800 | 11,400 |
| Apr 24, 2024 | 3.1900 | 3.2400 | 3.0700 | 3.1800 | 3.1800 | 13,700 |
| Apr 23, 2024 | 3.0700 | 3.2700 | 2.9900 | 3.1600 | 3.1600 | 90,100 |
| Apr 22, 2024 | 2.9500 | 3.1100 | 2.8600 | 3.0700 | 3.0700 | 112,200 |
| Apr 19, 2024 | 2.7500 | 2.9900 | 2.7500 | 2.9200 | 2.9200 | 99,400 |
| Apr 18, 2024 | 3.1400 | 3.1700 | 2.7600 | 2.8000 | 2.8000 | 197,800 |
| Apr 17, 2024 | 3.4900 | 3.6500 | 3.0800 | 3.1600 | 3.1600 | 160,500 |
| Apr 16, 2024 | 3.4200 | 3.5400 | 3.3500 | 3.4600 | 3.4600 | 68,900 |
| Apr 15, 2024 | 3.4000 | 3.5000 | 3.3200 | 3.4600 | 3.4600 | 91,900 |
| Apr 12, 2024 | 3.4000 | 3.5800 | 3.3500 | 3.4200 | 3.4200 | 167,200 |
| Apr 11, 2024 | 3.3900 | 3.4600 | 3.2500 | 3.4300 | 3.4300 | 115,500 |
| Apr 10, 2024 | 3.3500 | 3.5300 | 3.3200 | 3.4000 | 3.4000 | 348,900 |
| Apr 09, 2024 | 3.5700 | 3.6600 | 3.4500 | 3.5400 | 3.5400 | 64,000 |
| Apr 08, 2024 | 3.5000 | 3.7400 | 3.3700 | 3.4800 | 3.4800 | 158,500 |
| Apr 05, 2024 | 3.3900 | 3.6200 | 3.2700 | 3.4800 | 3.4800 | 254,300 |
| Apr 04, 2024 | 3.4100 | 3.5400 | 3.3200 | 3.3700 | 3.3700 | 217,500 |
| Apr 03, 2024 | 3.4600 | 3.5000 | 3.2500 | 3.4000 | 3.4000 | 110,100 |
| Apr 02, 2024 | 3.1300 | 3.5400 | 3.1300 | 3.4800 | 3.4800 | 153,200 |
| Apr 01, 2024 | 3.4300 | 3.4500 | 3.0700 | 3.2800 | 3.2800 | 376,100 |
| Mar 28, 2024 | 3.5900 | 3.6000 | 3.4100 | 3.4800 | 3.4800 | 222,700 |
| Mar 27, 2024 | 3.5100 | 3.6500 | 3.4100 | 3.5300 | 3.5300 | 373,700 |
| Mar 26, 2024 | 3.7500 | 3.9300 | 3.4100 | 3.4900 | 3.4900 | 1,146,800 |
| Mar 25, 2024 | 3.3100 | 4.2500 | 3.1200 | 3.9200 | 3.9200 | 12,007,800 |
| Mar 22, 2024 | 2.0500 | 3.1800 | 2.0200 | 3.0600 | 3.0600 | 13,899,400 |
| Mar 21, 2024 | 1.7700 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 138,400 |
| Mar 20, 2024 | 1.7600 | 1.8400 | 1.7600 | 1.7900 | 1.7900 | 17,200 |
| Mar 19, 2024 | 1.8400 | 1.8600 | 1.7700 | 1.7700 | 1.7700 | 22,200 |
| Mar 18, 2024 | 1.8300 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 56,000 |
| Mar 15, 2024 | 1.7500 | 1.8400 | 1.7300 | 1.8100 | 1.8100 | 32,000 |
| Mar 14, 2024 | 1.8200 | 1.8200 | 1.7200 | 1.7400 | 1.7400 | 18,300 |
| Mar 13, 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 35,900 |
| Mar 12, 2024 | 1.8200 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 13,500 |
| Mar 11, 2024 | 1.7300 | 1.8400 | 1.7300 | 1.8000 | 1.8000 | 53,500 |
| Mar 08, 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 15,000 |
| Mar 07, 2024 | 1.8100 | 1.8400 | 1.7200 | 1.8100 | 1.8100 | 35,800 |
| Mar 06, 2024 | 1.8500 | 1.8500 | 1.7800 | 1.8200 | 1.8200 | 31,100 |
| Mar 05, 2024 | 1.7100 | 1.8200 | 1.7100 | 1.8000 | 1.8000 | 17,800 |
| Mar 04, 2024 | 1.7400 | 1.8000 | 1.7100 | 1.7200 | 1.7200 | 8,900 |
| Mar 01, 2024 | 1.7400 | 1.7800 | 1.7300 | 1.7300 | 1.7300 | 7,200 |
| Feb 29, 2024 | 1.7100 | 1.7700 | 1.7000 | 1.7100 | 1.7100 | 21,600 |
| Feb 28, 2024 | 1.7500 | 1.7800 | 1.7200 | 1.7700 | 1.7700 | 5,000 |
| Feb 27, 2024 | 1.7100 | 1.8000 | 1.6800 | 1.7300 | 1.7300 | 19,500 |
| Feb 26, 2024 | 1.7800 | 1.8000 | 1.6700 | 1.7100 | 1.7100 | 13,600 |
| Feb 23, 2024 | 1.7300 | 1.7900 | 1.7000 | 1.7700 | 1.7700 | 19,900 |
| Feb 22, 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 28,500 |
| Feb 21, 2024 | 1.8000 | 1.8200 | 1.7600 | 1.7900 | 1.7900 | 2,900 |
| Feb 20, 2024 | 1.8400 | 1.8400 | 1.7500 | 1.8300 | 1.8300 | 13,500 |
| Feb 16, 2024 | 1.8400 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 7,400 |
| Feb 15, 2024 | 1.8500 | 1.9800 | 1.8500 | 1.8700 | 1.8700 | 24,400 |
| Feb 14, 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 14,000 |
| Feb 13, 2024 | 1.7000 | 1.8400 | 1.7000 | 1.8300 | 1.8300 | 37,900 |
| Feb 12, 2024 | 1.8200 | 1.8600 | 1.8000 | 1.8200 | 1.8200 | 39,300 |
| Feb 09, 2024 | 1.7700 | 1.8400 | 1.7300 | 1.8400 | 1.8400 | 31,100 |
| Feb 08, 2024 | 1.7400 | 1.7800 | 1.7300 | 1.7800 | 1.7800 | 16,600 |
| Feb 07, 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7600 | 1.7600 | 14,400 |
| Feb 06, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 10,700 |
| Feb 05, 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 11,700 |
| Feb 02, 2024 | 1.7600 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 18,200 |
| Feb 01, 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7400 | 1.7400 | 11,400 |
| Jan 31, 2024 | 1.7500 | 1.8000 | 1.7100 | 1.7100 | 1.7100 | 10,200 |
| Jan 30, 2024 | 1.7900 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 5,100 |
| Jan 29, 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 9,000 |
| Jan 26, 2024 | 1.8300 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | 23,000 |
| Jan 25, 2024 | 1.8300 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 11,600 |
| Jan 24, 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 32,200 |
| Jan 23, 2024 | 1.8500 | 1.8800 | 1.7000 | 1.8400 | 1.8400 | 23,800 |
| Jan 22, 2024 | 1.8400 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 13,000 |
| Jan 19, 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8400 | 1.8400 | 20,600 |
| Jan 18, 2024 | 1.8300 | 1.8600 | 1.7800 | 1.8400 | 1.8400 | 9,900 |
| Jan 17, 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8200 | 1.8200 | 11,000 |
| Jan 16, 2024 | 1.7900 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 18,500 |
| Jan 12, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 17,800 |
| Jan 11, 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 4,400 |
| Jan 10, 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 7,600 |
| Jan 09, 2024 | 1.7000 | 1.7400 | 1.6600 | 1.7300 | 1.7300 | 37,300 |
| Jan 08, 2024 | 1.6800 | 1.7100 | 1.6600 | 1.7100 | 1.7100 | 26,700 |
| Jan 05, 2024 | 1.6800 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 43,100 |
| Jan 04, 2024 | 1.7500 | 1.7700 | 1.6600 | 1.6800 | 1.6800 | 43,500 |
| Jan 03, 2024 | 1.7200 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 101,200 |
| Jan 02, 2024 | 1.8400 | 1.9100 | 1.7700 | 1.7800 | 1.7800 | 63,600 |
| Dec 29, 2023 | 1.7900 | 1.9400 | 1.7900 | 1.9000 | 1.9000 | 39,000 |
| Dec 28, 2023 | 1.7100 | 1.8700 | 1.7100 | 1.8100 | 1.8100 | 39,300 |
| Dec 27, 2023 | 1.8600 | 1.9900 | 1.7200 | 1.7300 | 1.7300 | 199,300 |
| Dec 26, 2023 | 1.9100 | 1.9400 | 1.7600 | 1.8900 | 1.8900 | 41,400 |
| Dec 22, 2023 | 1.9400 | 1.9700 | 1.8400 | 1.9300 | 1.9300 | 17,000 |
| Dec 21, 2023 | 1.9200 | 2.0700 | 1.9200 | 1.9400 | 1.9400 | 39,500 |
| Dec 20, 2023 | 1.9700 | 2.0200 | 1.8700 | 1.9900 | 1.9900 | 29,100 |
| Dec 19, 2023 | 2.0100 | 2.0300 | 1.9100 | 1.9600 | 1.9600 | 52,300 |
| Dec 18, 2023 | 2.0200 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 29,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.