Canada markets closed

Intellicheck, Inc. (IDN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.18000.0000 (0.00%)
At close: 04:00PM EDT
3.2800 +0.10 (+3.14%)
After hours: 05:49PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20243.09003.22003.08003.18003.180011,400
Apr 24, 20243.19003.24003.07003.18003.180013,700
Apr 23, 20243.07003.27002.99003.16003.160090,100
Apr 22, 20242.95003.11002.86003.07003.0700112,200
Apr 19, 20242.75002.99002.75002.92002.920099,400
Apr 18, 20243.14003.17002.76002.80002.8000197,800
Apr 17, 20243.49003.65003.08003.16003.1600160,500
Apr 16, 20243.42003.54003.35003.46003.460068,900
Apr 15, 20243.40003.50003.32003.46003.460091,900
Apr 12, 20243.40003.58003.35003.42003.4200167,200
Apr 11, 20243.39003.46003.25003.43003.4300115,500
Apr 10, 20243.35003.53003.32003.40003.4000348,900
Apr 09, 20243.57003.66003.45003.54003.540064,000
Apr 08, 20243.50003.74003.37003.48003.4800158,500
Apr 05, 20243.39003.62003.27003.48003.4800254,300
Apr 04, 20243.41003.54003.32003.37003.3700217,500
Apr 03, 20243.46003.50003.25003.40003.4000110,100
Apr 02, 20243.13003.54003.13003.48003.4800153,200
Apr 01, 20243.43003.45003.07003.28003.2800376,100
Mar 28, 20243.59003.60003.41003.48003.4800222,700
Mar 27, 20243.51003.65003.41003.53003.5300373,700
Mar 26, 20243.75003.93003.41003.49003.49001,146,800
Mar 25, 20243.31004.25003.12003.92003.920012,007,800
Mar 22, 20242.05003.18002.02003.06003.060013,899,400
Mar 21, 20241.77001.90001.75001.75001.7500138,400
Mar 20, 20241.76001.84001.76001.79001.790017,200
Mar 19, 20241.84001.86001.77001.77001.770022,200
Mar 18, 20241.83001.85001.78001.79001.790056,000
Mar 15, 20241.75001.84001.73001.81001.810032,000
Mar 14, 20241.82001.82001.72001.74001.740018,300
Mar 13, 20241.80001.83001.80001.82001.820035,900
Mar 12, 20241.82001.82001.79001.80001.800013,500
Mar 11, 20241.73001.84001.73001.80001.800053,500
Mar 08, 20241.80001.80001.73001.75001.750015,000
Mar 07, 20241.81001.84001.72001.81001.810035,800
Mar 06, 20241.85001.85001.78001.82001.820031,100
Mar 05, 20241.71001.82001.71001.80001.800017,800
Mar 04, 20241.74001.80001.71001.72001.72008,900
Mar 01, 20241.74001.78001.73001.73001.73007,200
Feb 29, 20241.71001.77001.70001.71001.710021,600
Feb 28, 20241.75001.78001.72001.77001.77005,000
Feb 27, 20241.71001.80001.68001.73001.730019,500
Feb 26, 20241.78001.80001.67001.71001.710013,600
Feb 23, 20241.73001.79001.70001.77001.770019,900
Feb 22, 20241.80001.80001.70001.75001.750028,500
Feb 21, 20241.80001.82001.76001.79001.79002,900
Feb 20, 20241.84001.84001.75001.83001.830013,500
Feb 16, 20241.84001.85001.81001.84001.84007,400
Feb 15, 20241.85001.98001.85001.87001.870024,400
Feb 14, 20241.80001.90001.80001.87001.870014,000
Feb 13, 20241.70001.84001.70001.83001.830037,900
Feb 12, 20241.82001.86001.80001.82001.820039,300
Feb 09, 20241.77001.84001.73001.84001.840031,100
Feb 08, 20241.74001.78001.73001.78001.780016,600
Feb 07, 20241.71001.77001.71001.76001.760014,400
Feb 06, 20241.70001.74001.70001.74001.740010,700
Feb 05, 20241.73001.73001.71001.71001.710011,700
Feb 02, 20241.76001.78001.73001.74001.740018,200
Feb 01, 20241.71001.77001.71001.74001.740011,400
Jan 31, 20241.75001.80001.71001.71001.710010,200
Jan 30, 20241.79001.82001.75001.77001.77005,100
Jan 29, 20241.74001.78001.74001.78001.78009,000
Jan 26, 20241.83001.84001.76001.76001.760023,000
Jan 25, 20241.83001.84001.82001.83001.830011,600
Jan 24, 20241.85001.87001.80001.85001.850032,200
Jan 23, 20241.85001.88001.70001.84001.840023,800
Jan 22, 20241.84001.87001.83001.85001.850013,000
Jan 19, 20241.86001.86001.80001.84001.840020,600
Jan 18, 20241.83001.86001.78001.84001.84009,900
Jan 17, 20241.84001.84001.80001.82001.820011,000
Jan 16, 20241.79001.85001.79001.83001.830018,500
Jan 12, 20241.75001.80001.75001.79001.790017,800
Jan 11, 20241.77001.78001.75001.75001.75004,400
Jan 10, 20241.75001.79001.75001.79001.79007,600
Jan 09, 20241.70001.74001.66001.73001.730037,300
Jan 08, 20241.68001.71001.66001.71001.710026,700
Jan 05, 20241.68001.72001.65001.67001.670043,100
Jan 04, 20241.75001.77001.66001.68001.680043,500
Jan 03, 20241.72001.75001.67001.70001.7000101,200
Jan 02, 20241.84001.91001.77001.78001.780063,600
Dec 29, 20231.79001.94001.79001.90001.900039,000
Dec 28, 20231.71001.87001.71001.81001.810039,300
Dec 27, 20231.86001.99001.72001.73001.7300199,300
Dec 26, 20231.91001.94001.76001.89001.890041,400
Dec 22, 20231.94001.97001.84001.93001.930017,000
Dec 21, 20231.92002.07001.92001.94001.940039,500
Dec 20, 20231.97002.02001.87001.99001.990029,100
Dec 19, 20232.01002.03001.91001.96001.960052,300
Dec 18, 20232.02002.05001.95001.95001.950029,900
Dec 15, 20231.92002.08001.85002.05002.050061,500
Dec 14, 20231.71001.92001.71001.90001.9000113,700
Dec 13, 20231.71001.81001.69001.71001.710065,800
Dec 12, 20231.78001.81001.68001.70001.700089,600
Dec 11, 20231.76001.81001.73001.76001.760033,200
Dec 08, 20231.78001.81001.71001.77001.770023,900
Dec 07, 20231.76001.84001.74001.77001.770025,900
Dec 06, 20231.84001.88001.76001.76001.76007,300
Dec 05, 20231.81001.88001.81001.88001.880028,100
Dec 04, 20231.86001.94001.82001.85001.850028,800
Dec 01, 20231.90001.93001.82001.93001.930047,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...