NASDAQ : IDN
Intellicheck, Inc. — Price history
Technology · Software - Application · United States
Last price 2.315 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 46.92M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Intellicheck, Inc. (IDN) closed at 2.36 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.36 | 2.58 | 2.27 | 2.36 | 616,683 | -0.21% |
| 2026-10-30 | 2.502 | 2.502 | 2.27 | 2.365 | 277,712 | +2.16% |
| 2026-10-29 | 2.45 | 2.46 | 2.3 | 2.315 | 285,604 | -5.89% |
| 2026-10-28 | 2.46 | 2.52 | 2.4 | 2.46 | 303,589 | -1.60% |
| 2026-10-27 | 2.45 | 2.52 | 2.45 | 2.5 | 305,616 | +1.21% |
| 2026-10-26 | 2.46 | 2.48 | 2.4 | 2.47 | 115,282 | +1.23% |
| 2026-10-23 | 2.4 | 2.53 | 2.4 | 2.44 | 324,349 | +1.67% |
| 2026-10-22 | 2.25 | 2.435 | 2.235 | 2.4 | 289,523 | +5.73% |
| 2026-10-21 | 2.22 | 2.27 | 2.215 | 2.27 | 286,367 | +2.25% |
| 2026-10-20 | 2.19 | 2.225 | 2.165 | 2.22 | 140,778 | +2.78% |
| 2026-10-19 | 2.15 | 2.2 | 2.12 | 2.16 | 106,651 | +0.93% |
| 2026-10-16 | 2.24 | 2.3 | 2.135 | 2.14 | 176,465 | -4.46% |
| 2026-10-15 | 2.22 | 2.265 | 2.195 | 2.24 | 141,642 | +0.00% |
| 2026-10-14 | 2.26 | 2.3 | 2.225 | 2.24 | 114,228 | -2.61% |
| 2026-10-13 | 2.3 | 2.305 | 2.25 | 2.3 | 100,475 | +0.44% |
| 2026-10-12 | 2.26 | 2.3 | 2.23 | 2.29 | 94,810 | +0.44% |
| 2026-10-09 | 2.3 | 2.31 | 2.25 | 2.28 | 69,629 | -0.44% |
| 2026-10-08 | 2.25 | 2.34 | 2.24 | 2.29 | 332,604 | +2.00% |
| 2026-10-07 | 2.29 | 2.3 | 2.19 | 2.245 | 198,321 | -2.81% |
| 2026-10-06 | 2.26 | 2.31 | 2.26 | 2.31 | 125,322 | +2.21% |
| 2026-10-05 | 2.27 | 2.34 | 2.24 | 2.26 | 157,167 | -0.44% |
| 2026-10-02 | 2.29 | 2.329 | 2.26 | 2.27 | 88,952 | -0.22% |
| 2026-10-01 | 2.31 | 2.315 | 2.26 | 2.275 | 105,622 | -0.87% |
| 2026-09-30 | 2.32 | 2.36 | 2.29 | 2.295 | 116,450 | -1.50% |
| 2026-09-29 | 2.33 | 2.4 | 2.31 | 2.33 | 98,248 | -0.43% |
| 2026-09-28 | 2.35 | 2.39 | 2.34 | 2.34 | 154,866 | -2.09% |
| 2026-09-25 | 2.44 | 2.45 | 2.39 | 2.39 | 126,629 | -0.42% |
| 2026-09-24 | 2.34 | 2.41 | 2.325 | 2.4 | 163,629 | +2.56% |
| 2026-09-23 | 2.45 | 2.458 | 2.335 | 2.34 | 226,285 | -3.70% |
| 2026-09-22 | 2.35 | 2.455 | 2.315 | 2.43 | 382,077 | +3.40% |
| 2026-09-21 | 2.38 | 2.39 | 2.33 | 2.35 | 258,212 | +0.00% |
| 2026-09-18 | 2.4 | 2.45 | 2.35 | 2.35 | 712,950 | -0.84% |
| 2026-09-17 | 2.38 | 2.42 | 2.34 | 2.37 | 265,922 | -0.42% |
| 2026-09-16 | 2.44 | 2.44 | 2.35 | 2.38 | 258,784 | -2.06% |
| 2026-09-15 | 2.53 | 2.565 | 2.425 | 2.43 | 413,182 | -5.08% |
| 2026-09-14 | 2.58 | 2.58 | 2.54 | 2.56 | 300,673 | -1.54% |
| 2026-09-11 | 2.6 | 2.64 | 2.56 | 2.6 | 250,307 | +0.00% |
| 2026-09-10 | 2.64 | 2.665 | 2.59 | 2.6 | 213,087 | -1.89% |
| 2026-09-09 | 2.73 | 2.74 | 2.645 | 2.65 | 285,128 | -2.93% |
| 2026-09-08 | 2.8 | 2.82 | 2.71 | 2.73 | 263,821 | -2.15% |
| 2026-09-04 | 2.85 | 2.85 | 2.78 | 2.79 | 243,009 | -3.12% |
| 2026-09-03 | 2.79 | 3 | 2.72 | 2.88 | 826,642 | +7.46% |
| 2026-09-02 | 2.67 | 2.765 | 2.66 | 2.68 | 313,574 | -1.47% |
| 2026-09-01 | 2.76 | 2.81 | 2.675 | 2.72 | 235,689 | -1.63% |
| 2026-08-31 | 2.83 | 2.845 | 2.76 | 2.765 | 236,771 | -2.64% |
| 2026-08-28 | 2.83 | 2.875 | 2.8 | 2.84 | 228,974 | +0.00% |
| 2026-08-27 | 2.86 | 2.92 | 2.825 | 2.84 | 465,817 | -0.35% |
| 2026-08-26 | 2.85 | 2.92 | 2.83 | 2.85 | 171,476 | -0.35% |
| 2026-08-25 | 2.9 | 2.95 | 2.85 | 2.86 | 264,929 | -1.04% |
| 2026-08-24 | 2.94 | 2.94 | 2.85 | 2.89 | 284,577 | -2.03% |
| 2026-08-21 | 2.96 | 3.03 | 2.92 | 2.95 | 362,834 | +0.00% |
| 2026-08-20 | 3.03 | 3.07 | 2.945 | 2.95 | 312,631 | -3.59% |
| 2026-08-19 | 3.14 | 3.31 | 3.03 | 3.06 | 1,093,633 | +3.03% |
| 2026-08-18 | 2.95 | 3.05 | 2.865 | 2.97 | 535,665 | +0.68% |
| 2026-08-17 | 2.91 | 3.08 | 2.82 | 2.95 | 1,363,586 | +5.17% |
| 2026-08-14 | 2.99 | 3 | 2.7 | 2.805 | 2,592,115 | -25.20% |
| 2026-08-13 | 3.7 | 3.84 | 3.61 | 3.75 | 1,082,936 | +1.63% |
| 2026-08-12 | 3.8 | 3.83 | 3.64 | 3.69 | 427,972 | -2.12% |
| 2026-08-11 | 3.78 | 3.83 | 3.704 | 3.77 | 230,588 | +0.27% |
| 2026-08-10 | 3.91 | 3.96 | 3.75 | 3.76 | 221,047 | -4.33% |
| 2026-08-07 | 3.8 | 3.97 | 3.755 | 3.93 | 183,206 | +3.69% |
| 2026-08-06 | 3.86 | 3.86 | 3.76 | 3.79 | 131,438 | -0.66% |
| 2026-08-05 | 3.94 | 3.94 | 3.8 | 3.815 | 121,948 | -1.68% |
| 2026-08-04 | 3.76 | 3.92 | 3.76 | 3.88 | 219,071 | +2.37% |
| 2026-08-03 | 3.61 | 3.815 | 3.61 | 3.79 | 208,866 | +4.99% |
| 2026-07-31 | 3.65 | 3.725 | 3.6 | 3.61 | 122,227 | -1.90% |
| 2026-07-30 | 3.71 | 3.765 | 3.655 | 3.68 | 155,859 | -0.94% |
| 2026-07-29 | 3.65 | 3.77 | 3.591 | 3.715 | 165,842 | +2.06% |
| 2026-07-28 | 3.68 | 3.725 | 3.62 | 3.64 | 106,657 | +0.28% |
| 2026-07-27 | 3.64 | 3.71 | 3.625 | 3.63 | 133,428 | +0.00% |
| 2026-07-24 | 3.69 | 3.74 | 3.59 | 3.63 | 144,830 | -1.09% |
| 2026-07-23 | 3.66 | 3.72 | 3.61 | 3.67 | 236,864 | -1.34% |
| 2026-07-22 | 3.78 | 3.83 | 3.645 | 3.72 | 302,965 | -2.87% |
| 2026-07-21 | 3.81 | 3.9 | 3.8 | 3.83 | 215,796 | -0.52% |
| 2026-07-20 | 3.71 | 3.87 | 3.71 | 3.85 | 257,606 | +3.22% |
| 2026-07-17 | 3.7 | 3.775 | 3.66 | 3.73 | 240,677 | -0.53% |
| 2026-07-16 | 3.96 | 4.015 | 3.74 | 3.75 | 283,907 | -5.54% |
| 2026-07-15 | 4.08 | 4.2 | 3.895 | 3.97 | 327,558 | -2.70% |
| 2026-07-14 | 4.08 | 4.22 | 4.05 | 4.08 | 335,839 | -0.49% |
| 2026-07-13 | 4.11 | 4.175 | 4.05 | 4.1 | 180,034 | -0.73% |
| 2026-07-10 | 4.15 | 4.18 | 4.04 | 4.13 | 201,309 | +0.00% |
| 2026-07-09 | 4.15 | 4.18 | 4.08 | 4.13 | 167,625 | -0.96% |
| 2026-07-08 | 4.2 | 4.24 | 4.15 | 4.17 | 207,097 | -2.11% |
| 2026-07-07 | 4.25 | 4.36 | 4.24 | 4.26 | 259,592 | +0.95% |
| 2026-07-06 | 4.16 | 4.27 | 4.14 | 4.22 | 144,644 | +1.93% |
| 2026-07-02 | 4.17 | 4.24 | 4.12 | 4.14 | 184,526 | -0.60% |
| 2026-07-01 | 4.1 | 4.22 | 4.1 | 4.165 | 167,224 | +1.59% |
| 2026-06-30 | 4.26 | 4.28 | 4.085 | 4.1 | 221,768 | -4.21% |
| 2026-06-29 | 4.35 | 4.42 | 4.25 | 4.28 | 270,694 | -1.61% |
| 2026-06-26 | 4.02 | 4.376 | 4.02 | 4.35 | 2,345,483 | +7.41% |
| 2026-06-25 | 4.12 | 4.201 | 4.035 | 4.05 | 277,712 | -1.46% |
| 2026-06-24 | 4.19 | 4.24 | 4.08 | 4.11 | 209,056 | -2.38% |
| 2026-06-23 | 4.13 | 4.35 | 4.13 | 4.21 | 392,220 | +1.94% |
| 2026-06-22 | 4.1 | 4.266 | 4.02 | 4.13 | 257,892 | +0.98% |
| 2026-06-18 | 4.14 | 4.21 | 4.04 | 4.09 | 256,121 | -1.21% |
| 2026-06-17 | 4.17 | 4.275 | 4.14 | 4.14 | 134,501 | -0.72% |
| 2026-06-16 | 4.15 | 4.24 | 4 | 4.17 | 505,703 | +0.48% |
| 2026-06-15 | 4.12 | 4.33 | 4.12 | 4.15 | 351,999 | +1.47% |
| 2026-06-12 | 4.04 | 4.175 | 4 | 4.09 | 427,869 | +0.99% |
| 2026-06-11 | 4.04 | 4.1 | 3.975 | 4.05 | 423,106 | -0.49% |
| 2026-06-10 | 4.02 | 4.2 | 4.02 | 4.07 | 237,299 | -0.25% |
| 2026-06-09 | 4.16 | 4.31 | 3.95 | 4.08 | 469,857 | -1.92% |
| 2026-06-08 | 4.15 | 4.25 | 4.04 | 4.16 | 430,851 | +0.97% |
| 2026-06-05 | 4.33 | 4.35 | 4.12 | 4.12 | 328,340 | -5.07% |
| 2026-06-04 | 4.16 | 4.42 | 4.15 | 4.34 | 350,782 | +3.83% |
| 2026-06-03 | 4.265 | 4.36 | 4.095 | 4.18 | 508,475 | -3.24% |
| 2026-06-02 | 4.3 | 4.37 | 4.15 | 4.32 | 683,905 | -0.23% |
| 2026-06-01 | 4.5 | 4.53 | 4.305 | 4.33 | 455,541 | -2.04% |
| 2026-05-29 | 4.31 | 4.51 | 4.25 | 4.42 | 483,306 | +2.79% |
| 2026-05-28 | 4.17 | 4.34 | 4.12 | 4.3 | 412,123 | +2.63% |
| 2026-05-27 | 4.2 | 4.22 | 4.07 | 4.19 | 791,115 | -1.18% |
| 2026-05-26 | 4.47 | 4.56 | 4.2 | 4.24 | 650,374 | -3.85% |
| 2026-05-22 | 4.21 | 4.462 | 4.21 | 4.41 | 531,157 | +4.01% |
| 2026-05-21 | 4.26 | 4.32 | 4.16 | 4.24 | 345,447 | -1.85% |
| 2026-05-20 | 4.17 | 4.34 | 4.06 | 4.32 | 321,473 | +1.89% |
| 2026-05-19 | 4.25 | 4.384 | 4.16 | 4.24 | 356,092 | -0.93% |
| 2026-05-18 | 4.09 | 4.38 | 4.022 | 4.28 | 578,476 | +3.38% |
| 2026-05-15 | 4.49 | 4.49 | 4.1 | 4.14 | 1,005,286 | -9.41% |
| 2026-05-14 | 4.47 | 4.78 | 4.38 | 4.57 | 1,405,521 | +2.70% |
| 2026-05-13 | 6.02 | 6.02 | 4.06 | 4.45 | 4,095,748 | -38.37% |