Free Trial

Intellicheck (IDN) Stock Chart & Stock Price History

→ Boost your retirement with these AI payouts (From InvestorPlace) (Ad)
Free IDN Stock Alerts
$2.76
-0.01 (-0.36%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial MediaSustainability

Intellicheck Stock Price Performance

5 Day
Performance
-0.72%
1 Month
Performance
-6.16%
3 Month
Performance
+49.73%
6 Month
Performance
+52.22%
Year-To-Date
Performance
+44.21%
1 Year
Performance
+15.13%
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 Stansberry Research
Everybody laughed when he recommended Netflix
"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.
Click here to see how it could become the No. 1 investment of the next decade.

IDN Stock Chart for Monday, May, 20, 2024

IDN Chart by TradingView

Intellicheck Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.84$2.77
-2.46%		$2.90$2.7634,839 shs$53.93 million
05/16/2024$2.76$2.84
+2.90%		$2.96$2.8430,654 shs$55.12 million
05/15/2024$3.00$2.76
-8.00%		$3.04$2.7371,652 shs$53.57 million
05/14/2024$2.95$3.00
+1.69%		$3.23$2.9648,357 shs$58.23 million
05/13/2024$3.08$2.95
-4.22%		$3.15$2.9247,450 shs$57.26 million
05/10/2024$2.93$3.08
+5.12%		$3.12$2.9089,117 shs$59.77 million
05/09/2024$3.07$2.93
-4.56%		$3.15$2.8862,586 shs$56.86 million
05/08/2024$2.96$3.07
+3.72%		$3.14$2.9034,304 shs$59.57 million
05/07/2024$3.32$2.96
-10.84%		$3.36$2.9576,168 shs$57.45 million
05/06/2024$3.31$3.32
+0.30%		$3.41$3.2541,021 shs$64.44 million
05/03/2024$3.20$3.31
+3.44%		$3.41$3.15102,309 shs$64.25 million
05/02/2024$3.25$3.20
-1.54%		$3.32$3.15107,083 shs$62.11 million
05/01/2024$3.21$3.25
+1.25%		$3.40$3.13135,181 shs$63.08 million
04/30/2024$3.20$3.21
+0.31%		$3.30$3.16159,540 shs$62.31 million
04/29/2024$3.19$3.20
+0.31%		$3.31$3.13158,969 shs$62.11 million
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
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

Related Companies:
This page (NYSE:IDN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Does this make you sick?
Allegiance Gold
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts