Intellicheck, Inc. (IDN) NASDAQ
4.32
-0.01(-0.23%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.32
-0.01(-0.23%)
Currency In USD
If you invested $1000 in Intellicheck, Inc. (IDN) 10 years ago, it would be worth $2,335.14 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $566.19, while $1000 invested 1 year ago would be worth $808.99. This corresponds to total returns of 133.51%, -43.38%, -19.1%, respectively, with annualized returns of 8.85%, -10.75%, -19.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.3 | 4.32 | 4.32 | 4.37 | 4.15 | 678,790 |
| June 01, 2026 | 4.47 | 4.33 | 4.33 | 4.53 | 4.31 | 449,323 |
| May 29, 2026 | 4.31 | 4.42 | 4.42 | 4.51 | 4.25 | 482,676 |
| May 28, 2026 | 4.17 | 4.3 | 4.3 | 4.34 | 4.12 | 410,005 |
| May 27, 2026 | 4.2 | 4.19 | 4.19 | 4.22 | 4.07 | 790,286 |
| May 26, 2026 | 4.47 | 4.24 | 4.24 | 4.56 | 4.2 | 650,374 |
| May 22, 2026 | 4.21 | 4.41 | 4.41 | 4.46 | 4.21 | 526,380 |
| May 21, 2026 | 4.26 | 4.24 | 4.24 | 4.32 | 4.16 | 345,109 |
| May 20, 2026 | 4.17 | 4.32 | 4.32 | 4.34 | 4.06 | 318,411 |
| May 19, 2026 | 4.25 | 4.24 | 4.24 | 4.38 | 4.16 | 356,018 |
| May 18, 2026 | 4.09 | 4.28 | 4.28 | 4.39 | 4.02 | 574,830 |
| May 15, 2026 | 4.49 | 4.14 | 4.14 | 4.49 | 4.1 | 998,000 |
| May 14, 2026 | 4.47 | 4.57 | 4.57 | 4.78 | 4.38 | 1.4M |
| May 13, 2026 | 6.02 | 4.45 | 4.45 | 6.02 | 4.06 | 4.08M |
| May 12, 2026 | 7.32 | 7.22 | 7.22 | 7.44 | 7.12 | 354,820 |
| May 11, 2026 | 7.4 | 7.35 | 7.35 | 7.61 | 7.3 | 380,779 |
| May 08, 2026 | 7.72 | 7.38 | 7.38 | 7.72 | 7.35 | 410,961 |
| May 07, 2026 | 7.84 | 7.77 | 7.77 | 7.89 | 7.53 | 250,337 |
| May 06, 2026 | 8.1 | 7.74 | 7.74 | 8.18 | 7.64 | 426,926 |
| May 05, 2026 | 7.9 | 8.08 | 8.08 | 8.23 | 7.89 | 366,726 |
| May 04, 2026 | 8.12 | 7.87 | 7.87 | 8.27 | 7.84 | 432,752 |
| May 01, 2026 | 8.12 | 8.09 | 8.09 | 8.29 | 7.98 | 344,517 |
| April 30, 2026 | 7.93 | 7.99 | 7.99 | 8.05 | 7.78 | 285,846 |
| April 29, 2026 | 8.09 | 7.98 | 7.98 | 8.09 | 7.75 | 231,791 |
| April 28, 2026 | 7.93 | 8.14 | 8.14 | 8.25 | 7.91 | 365,765 |
| April 27, 2026 | 7.96 | 7.93 | 7.93 | 8.47 | 7.81 | 516,635 |
| April 24, 2026 | 8.67 | 8.05 | 8.05 | 8.69 | 7.99 | 719,977 |
| April 23, 2026 | 8.93 | 8.65 | 8.65 | 9.02 | 8.64 | 259,184 |
| April 22, 2026 | 8.81 | 8.99 | 8.99 | 9.08 | 8.72 | 378,960 |
| April 21, 2026 | 8.59 | 8.69 | 8.69 | 8.9 | 8.49 | 514,516 |
| April 20, 2026 | 8.32 | 8.56 | 8.56 | 8.68 | 8.3 | 284,796 |
| April 17, 2026 | 8.33 | 8.49 | 8.49 | 8.59 | 8.31 | 304,636 |
| April 16, 2026 | 8.16 | 8.26 | 8.26 | 8.48 | 8.15 | 276,986 |
| April 15, 2026 | 8.48 | 8.17 | 8.17 | 8.48 | 8.15 | 281,891 |
| April 14, 2026 | 8.36 | 8.45 | 8.45 | 8.57 | 8.32 | 719,846 |
| April 13, 2026 | 7.6 | 8.22 | 8.22 | 8.25 | 7.5 | 379,143 |
| April 10, 2026 | 7.84 | 7.6 | 7.6 | 8 | 7.59 | 243,157 |
| April 09, 2026 | 7.87 | 7.86 | 7.86 | 7.93 | 7.58 | 294,415 |
| April 08, 2026 | 8.28 | 7.83 | 7.83 | 8.48 | 7.75 | 364,572 |
| April 07, 2026 | 7.65 | 7.97 | 7.97 | 8.34 | 7.36 | 737,303 |
| April 06, 2026 | 7.79 | 7.71 | 7.71 | 7.79 | 7.02 | 507,916 |
| April 02, 2026 | 7.38 | 7.81 | 7.81 | 7.99 | 7.29 | 580,006 |
| April 01, 2026 | 7 | 7.53 | 7.53 | 7.73 | 6.94 | 988,775 |
| March 31, 2026 | 6.42 | 6.99 | 6.99 | 6.99 | 6.25 | 870,421 |
| March 30, 2026 | 5.13 | 6.42 | 6.42 | 6.48 | 5.04 | 2.3M |
| March 27, 2026 | 5.22 | 5.12 | 5.12 | 5.25 | 5.06 | 213,100 |
| March 26, 2026 | 5.41 | 5.31 | 5.31 | 5.6 | 5.3 | 151,794 |
| March 25, 2026 | 5.64 | 5.53 | 5.53 | 5.82 | 5.49 | 234,354 |
| March 24, 2026 | 5.63 | 5.6 | 5.6 | 5.83 | 5.44 | 224,901 |
| March 23, 2026 | 5.73 | 5.61 | 5.61 | 5.96 | 5.48 | 613,974 |
| March 20, 2026 | 5.71 | 5.54 | 5.54 | 6.24 | 5.33 | 2.21M |
| March 19, 2026 | 4.84 | 4.8 | 4.8 | 4.95 | 4.74 | 237,910 |
| March 18, 2026 | 4.9 | 4.89 | 4.89 | 5 | 4.77 | 138,742 |
| March 17, 2026 | 4.98 | 4.96 | 4.96 | 5.14 | 4.9 | 92,132 |
| March 16, 2026 | 4.71 | 4.97 | 4.97 | 5.18 | 4.71 | 237,150 |
| March 13, 2026 | 4.76 | 4.7 | 4.7 | 4.79 | 4.61 | 151,469 |
| March 12, 2026 | 4.79 | 4.74 | 4.74 | 4.84 | 4.72 | 131,847 |
| March 11, 2026 | 4.84 | 4.72 | 4.72 | 4.89 | 4.71 | 38,174 |
| March 10, 2026 | 4.78 | 4.83 | 4.83 | 4.9 | 4.78 | 45,070 |
| March 09, 2026 | 4.84 | 4.77 | 4.77 | 4.86 | 4.68 | 72,621 |