Intellicheck, Inc. (IDN) NASDAQ

Currency In USD

AD

IDN Historical Return

If you invested $1000 in Intellicheck, Inc. (IDN) 10 years ago, it would be worth $954.92 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $368.67, while $1000 invested 1 year ago would be worth $520.09. This corresponds to total returns of -4.51%, -63.13%, -47.99%, respectively, with annualized returns of -0.46%, -18.08%, -47.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

IDN Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 12, 20262.32.242.242.422.22221,462
November 11, 20262.232.372.372.382.19170,082
November 10, 20262.082.222.222.252.06231,482
November 09, 20262.042.112.112.132.01137,430
November 06, 202622.042.042.051.95211,192
November 05, 20262.112.012.012.111.97230,586
November 04, 20262.182.092.092.192.08186,911
November 03, 20262.252.132.132.252.07360,523
November 02, 20262.362.272.272.582.14935,836
October 30, 20262.52.372.372.52.27277,711
October 29, 20262.452.322.322.492.3285,499
October 28, 20262.462.462.462.522.4303,589
October 27, 20262.452.52.52.522.45304,566
October 26, 20262.462.472.472.482.4114,969
October 23, 20262.42.442.442.532.4324,237
October 22, 20262.252.42.42.442.24289,502
October 21, 20262.222.272.272.272.22286,367
October 20, 20262.192.222.222.232.19140,718
October 19, 20262.172.162.162.22.12107,067
October 16, 20262.242.142.142.32.13176,360
October 15, 20262.222.242.242.272.19141,641
October 14, 20262.262.242.242.32.23114,198
October 13, 20262.32.32.32.312.25100,274
October 12, 20262.262.292.292.32.2394,709
October 09, 20262.32.282.282.32.2369,233
October 08, 20262.252.292.292.342.24332,174
October 07, 20262.292.252.252.292.19198,310
October 06, 20262.262.312.312.312.26125,227
October 05, 20262.272.262.262.342.24156,987
October 02, 20262.292.272.272.332.2688,941
October 01, 20262.312.282.282.322.26105,606
September 30, 20262.322.32.32.362.29116,141
September 29, 20262.332.332.332.42.3198,247
September 28, 20262.382.342.342.392.34154,859
September 25, 20262.442.392.392.452.39125,946
September 24, 20262.342.42.42.412.33163,595
September 23, 20262.452.342.342.462.34226,256
September 22, 20262.352.432.432.462.32381,827
September 21, 20262.352.352.352.372.33257,132
September 18, 20262.42.352.352.452.35712,750
September 17, 20262.382.372.372.422.34265,920
September 16, 20262.442.382.382.442.35258,784
September 15, 20262.532.432.432.572.42413,181
September 11, 20262.62.62.62.642.56249,801
September 10, 20262.642.62.62.672.59213,084
September 09, 20262.732.652.652.742.65285,125
September 08, 20262.82.732.732.822.71263,790
September 04, 20262.852.792.792.852.78242,999
September 03, 20262.792.882.8832.720
September 02, 20262.672.682.682.772.66296,153
September 01, 20262.762.722.722.812.68233,739
August 31, 20262.832.772.772.852.76236,270
August 28, 20262.832.842.842.882.8228,424
August 27, 20262.862.842.842.922.83465,770
August 26, 20262.852.852.852.922.83169,375
August 25, 20262.92.862.862.952.85264,593
August 24, 20262.942.892.892.942.85284,507
August 21, 20262.962.952.953.032.92362,823
August 20, 20263.032.952.953.072.95312,630
August 19, 20263.153.063.063.313.030
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved