Intellicheck, Inc. - Common Stock (IDN)
4.5098
-2.7102 (-37.54%)
NASDAQ · Last Trade: May 13th, 11:10 AM EDT
Historical Prices For Intellicheck, Inc. - Common Stock (IDN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/12/2026 | 7.32 | 7.44 | 7.12 | 7.22 | 364,042 | 7.22 |
| 5/11/2026 | 7.40 | 7.61 | 7.30 | 7.35 | 381,189 | 7.35 |
| 5/08/2026 | 7.72 | 7.72 | 7.35 | 7.38 | 411,136 | 7.38 |
| 5/07/2026 | 7.84 | 7.89 | 7.53 | 7.77 | 250,356 | 7.77 |
| 5/06/2026 | 8.10 | 8.18 | 7.64 | 7.74 | 426,931 | 7.74 |
| 5/05/2026 | 7.90 | 8.23 | 7.89 | 8.08 | 367,637 | 8.08 |
| 5/04/2026 | 8.12 | 8.27 | 7.84 | 7.87 | 432,924 | 7.87 |
| 5/01/2026 | 8.12 | 8.29 | 7.98 | 8.09 | 344,669 | 8.09 |
| 4/30/2026 | 7.93 | 8.00 | 7.78 | 7.99 | 285,849 | 7.99 |
| 4/29/2026 | 8.09 | 8.09 | 7.75 | 7.98 | 231,797 | 7.98 |
| 4/28/2026 | 7.93 | 8.25 | 7.91 | 8.14 | 365,998 | 8.14 |
| 4/27/2026 | 7.96 | 8.47 | 7.81 | 7.93 | 516,751 | 7.93 |
| 4/24/2026 | 8.67 | 8.69 | 7.99 | 8.05 | 720,389 | 8.05 |
| 4/23/2026 | 8.93 | 9.02 | 8.64 | 8.65 | 260,558 | 8.65 |
| 4/22/2026 | 8.81 | 9.08 | 8.72 | 8.99 | 379,733 | 8.99 |
| 4/21/2026 | 8.59 | 8.90 | 8.49 | 8.69 | 517,306 | 8.69 |
| 4/20/2026 | 8.32 | 8.68 | 8.30 | 8.56 | 285,574 | 8.56 |
| 4/17/2026 | 8.33 | 8.59 | 8.31 | 8.49 | 305,932 | 8.49 |
| 4/16/2026 | 8.16 | 8.48 | 8.15 | 8.26 | 277,635 | 8.26 |
| 4/15/2026 | 8.48 | 8.48 | 8.15 | 8.17 | 282,046 | 8.17 |
| 4/14/2026 | 8.36 | 8.56 | 8.32 | 8.45 | 719,868 | 8.45 |
| 4/13/2026 | 7.60 | 8.25 | 7.50 | 8.22 | 379,745 | 8.22 |
| 4/10/2026 | 7.84 | 8.00 | 7.59 | 7.60 | 245,324 | 7.60 |
| 4/09/2026 | 7.87 | 7.93 | 7.58 | 7.86 | 296,469 | 7.86 |
| 4/08/2026 | 8.28 | 8.48 | 7.75 | 7.83 | 365,651 | 7.83 |
| 4/07/2026 | 7.65 | 8.34 | 7.36 | 7.97 | 735,175 | 7.97 |
| 4/06/2026 | 7.79 | 7.79 | 7.02 | 7.71 | 508,578 | 7.71 |
| 4/02/2026 | 7.38 | 7.99 | 7.29 | 7.81 | 584,861 | 7.81 |
| 4/01/2026 | 7.00 | 7.73 | 6.94 | 7.53 | 995,665 | 7.53 |
| 3/31/2026 | 6.42 | 6.99 | 6.25 | 6.99 | 880,179 | 6.99 |
| 3/30/2026 | 5.13 | 6.48 | 5.04 | 6.42 | 2,314,408 | 6.42 |
| 3/27/2026 | 5.22 | 5.25 | 5.06 | 5.12 | 213,011 | 5.12 |
| 3/26/2026 | 5.41 | 5.60 | 5.30 | 5.31 | 151,764 | 5.31 |
| 3/25/2026 | 5.64 | 5.82 | 5.49 | 5.53 | 234,474 | 5.53 |
| 3/24/2026 | 5.63 | 5.83 | 5.44 | 5.60 | 225,107 | 5.60 |
| 3/23/2026 | 5.73 | 5.96 | 5.47 | 5.61 | 614,511 | 5.61 |
| 3/20/2026 | 5.71 | 6.24 | 5.33 | 5.54 | 2,214,489 | 5.54 |
| 3/19/2026 | 4.84 | 4.95 | 4.74 | 4.80 | 722,246 | 4.80 |
| 3/18/2026 | 4.90 | 5.00 | 4.77 | 4.89 | 138,844 | 4.89 |
| 3/17/2026 | 4.98 | 5.14 | 4.90 | 4.96 | 93,641 | 4.96 |
| 3/16/2026 | 4.71 | 5.18 | 4.71 | 4.97 | 237,179 | 4.97 |
| 3/13/2026 | 4.76 | 4.79 | 4.61 | 4.70 | 151,470 | 4.70 |
| 3/12/2026 | 4.79 | 4.84 | 4.72 | 4.74 | 132,795 | 4.74 |
| 3/11/2026 | 4.84 | 4.89 | 4.71 | 4.72 | 38,177 | 4.72 |
| 3/10/2026 | 4.78 | 4.90 | 4.78 | 4.83 | 45,070 | 4.83 |
| 3/09/2026 | 4.84 | 4.86 | 4.68 | 4.77 | 72,623 | 4.77 |
| 3/06/2026 | 4.90 | 4.99 | 4.83 | 4.85 | 68,209 | 4.85 |
| 3/05/2026 | 5.08 | 5.20 | 4.83 | 4.99 | 175,428 | 4.99 |
| 3/04/2026 | 4.96 | 5.19 | 4.91 | 5.10 | 235,276 | 5.10 |
| 3/03/2026 | 4.96 | 5.01 | 4.84 | 4.92 | 118,792 | 4.92 |
| 3/02/2026 | 4.81 | 5.12 | 4.81 | 5.05 | 82,316 | 5.05 |
| 2/27/2026 | 4.90 | 4.93 | 4.80 | 4.86 | 57,050 | 4.86 |
| 2/26/2026 | 4.88 | 4.98 | 4.78 | 4.92 | 54,699 | 4.92 |
| 2/25/2026 | 4.84 | 4.95 | 4.70 | 4.94 | 49,874 | 4.94 |
| 2/24/2026 | 4.68 | 4.80 | 4.66 | 4.73 | 48,278 | 4.73 |
| 2/23/2026 | 4.83 | 4.84 | 4.65 | 4.65 | 90,582 | 4.65 |
| 2/20/2026 | 4.91 | 5.04 | 4.84 | 4.88 | 77,458 | 4.88 |
| 2/19/2026 | 4.85 | 4.99 | 4.85 | 4.94 | 63,918 | 4.94 |
| 2/18/2026 | 4.82 | 5.02 | 4.79 | 4.86 | 79,874 | 4.86 |
| 2/17/2026 | 4.90 | 4.98 | 4.71 | 4.83 | 75,889 | 4.83 |
| 2/13/2026 | 4.82 | 5.02 | 4.82 | 4.90 | 128,801 | 4.90 |