Free Trial

Intellicheck (IDN) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free IDN Stock Alerts
$3.17
-0.02 (-0.63%)
(As of 02:01 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial MediaSustainability

Intellicheck Stock Price Performance

5 Day
Performance
+0.31%
1 Month
Performance
-8.33%
3 Month
Performance
+80.23%
6 Month
Performance
+82.29%
Year-To-Date
Performance
+67.89%
1 Year
Performance
+44.34%
Receive IDN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intellicheck and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

IDN Stock Chart for Monday, April, 29, 2024

IDN Chart by TradingView

Intellicheck Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$3.18$3.19
+0.31%		$3.27$3.1518,606 shs$61.92 million
04/25/2024$3.18$3.18$3.22$3.0811,412 shs$61.72 million
04/24/2024$3.16$3.18
+0.63%		$3.24$3.0713,697 shs$61.72 million
04/23/2024$3.07$3.16
+2.93%		$3.27$3.0090,128 shs$61.34 million
04/22/2024$2.92$3.07
+5.14%		$3.11$2.86112,182 shs$59.59 million
04/19/2024$2.80$2.92
+4.29%		$2.99$2.7599,370 shs$56.68 million
04/18/2024$3.16$2.80
-11.39%		$3.17$2.76197,606 shs$54.35 million
04/17/2024$3.46$3.16
-8.67%		$3.65$3.08160,067 shs$61.34 million
04/16/2024$3.46$3.46$3.54$3.3568,878 shs$67.16 million
04/15/2024$3.42$3.46
+1.17%		$3.50$3.3291,907 shs$67.16 million
04/12/2024$3.43$3.42
-0.29%		$3.58$3.35167,229 shs$66.38 million
04/11/2024$3.40$3.43
+0.88%		$3.46$3.25114,964 shs$66.58 million
04/10/2024$3.54$3.40
-3.95%		$3.53$3.32348,907 shs$65.99 million
04/09/2024$3.48$3.54
+1.72%		$3.66$3.4564,004 shs$68.69 million
04/08/2024$3.48$3.48$3.74$3.37158,504 shs$67.55 million
04/05/2024$3.37$3.48
+3.26%		$3.62$3.27252,835 shs$67.55 million
04/04/2024$3.40$3.37
-0.88%		$3.54$3.32217,418 shs$65.21 million
04/03/2024$3.48$3.40
-2.30%		$3.48$3.25110,061 shs$65.79 million
04/02/2024$3.28$3.48
+6.10%		$3.54$3.13153,097 shs$67.34 million
04/01/2024$3.48$3.28
-5.75%		$3.45$3.07376,065 shs$63.47 million
03/29/2024$3.48$3.48$3.60$3.41222,741 shs$67.35 million
03/28/2024$3.53$3.48
-1.42%		$3.60$3.41219,569 shs$67.34 million
03/27/2024$3.49$3.53
+1.29%		$3.65$3.41372,693 shs$68.31 million
03/26/2024$3.92$3.49
-11.10%		$3.93$3.411.14 million shs$67.44 million
03/25/2024$3.06$3.92
+28.10%		$4.25$3.1211.91 million shs$75.85 million
03/22/2024$1.75$3.06
+74.86%		$3.18$2.0213.69 million shs$59.21 million
03/21/2024$1.79$1.75
-2.23%		$1.90$1.7592,073 shs$33.86 million
03/20/2024$1.77$1.79
+1.13%		$1.84$1.7617,186 shs$34.64 million
03/19/2024$1.79$1.77
-1.12%		$1.86$1.7722,201 shs$34.25 million
03/18/2024$1.81$1.79
-1.10%		$1.84$1.7855,965 shs$34.64 million
03/15/2024$1.74$1.81
+4.02%		$1.84$1.7332,012 shs$35.02 million
03/14/2024$1.82$1.74
-4.40%		$1.82$1.7218,304 shs$33.67 million
03/13/2024$1.80$1.82
+1.11%		$1.83$1.8035,842 shs$35.22 million
03/12/2024$1.80$1.80$1.82$1.7913,531 shs$34.83 million
03/11/2024$1.75$1.80
+2.86%		$1.84$1.7353,511 shs$34.83 million
03/08/2024$1.81$1.75
-3.05%		$1.80$1.7314,984 shs$33.86 million
03/07/2024$1.79$1.81
+0.84%		$1.84$1.7235,764 shs$34.93 million
03/06/2024$1.80$1.79
-0.56%		$1.85$1.7831,092 shs$34.64 million
03/05/2024$1.72$1.80
+4.65%		$1.82$1.7117,774 shs$34.84 million
03/04/2024$1.73$1.72
-0.58%		$1.80$1.718,882 shs$33.28 million
The #1 Biotech Stock to Have on Your Radar in 2024… (Ad)

Revenues exploding, a $18.70 price target, and highly lucrative addressable markets make this one you cannot ignore!

Learn more about why Zack’s has a BULLISH nearly $19 price target on BSEM right now!
03/01/2024$1.71$1.73
+1.17%		$1.78$1.737,162 shs$33.48 million
02/29/2024$1.76$1.71
-2.84%		$1.77$1.7021,640 shs$33.09 million
02/28/2024$1.73$1.76
+1.73%		$1.78$1.725,042 shs$34.06 million
02/27/2024$1.71$1.73
+1.17%		$1.80$1.6819,499 shs$33.48 million
02/26/2024$1.77$1.71
-3.39%		$1.80$1.6713,584 shs$33.09 million
02/23/2024$1.75$1.78
+1.71%		$1.78$1.7219,938 shs$34.44 million
02/22/2024$1.81$1.75
-3.31%		$1.80$1.7028,532 shs$33.86 million
02/21/2024$1.83$1.81
-1.09%		$1.82$1.762,897 shs$35.02 million
02/20/2024$1.84$1.83
-0.54%		$1.84$1.7513,485 shs$35.42 million
02/19/2024$1.84$1.84$1.85$1.817,400 shs$35.60 million
02/16/2024$1.89$1.85
-2.12%		$1.85$1.817,443 shs$35.80 million
02/15/2024$1.87$1.89
+1.07%		$1.98$1.8524,403 shs$36.58 million
02/14/2024$1.83$1.87
+2.19%		$1.90$1.8013,929 shs$36.18 million
02/13/2024$1.82$1.83
+0.55%		$1.84$1.7037,913 shs$35.41 million
02/12/2024$1.84$1.82
-1.09%		$1.86$1.8039,257 shs$35.22 million
02/09/2024$1.78$1.84
+3.37%		$1.84$1.7331,102 shs$35.60 million
02/08/2024$1.76$1.78
+1.14%		$1.78$1.7316,571 shs$34.44 million
02/07/2024$1.72$1.76
+2.33%		$1.77$1.7114,409 shs$34.06 million
02/06/2024$1.72$1.72$1.74$1.7010,710 shs$33.28 million
02/05/2024$1.74$1.72
-1.15%		$1.73$1.7111,663 shs$33.28 million
02/02/2024$1.78$1.74
-2.25%		$1.78$1.7318,231 shs$33.67 million
02/01/2024$1.71$1.78
+4.09%		$1.78$1.7111,389 shs$34.45 million
01/31/2024$1.77$1.71
-3.39%		$1.76$1.7110,238 shs$33.09 million
01/30/2024$1.77$1.77$1.82$1.755,055 shs$34.25 million
01/29/2024$1.76$1.77
+0.57%		$1.78$1.749,011 shs$34.25 million

Related Companies:
This page (NYSE:IDN) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press