Intellicheck, Inc. (IDN) NASDAQ

Currency In USD

IDN Historical Return

If you invested $1000 in Intellicheck, Inc. (IDN) 10 years ago, it would be worth $1,335.29 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $269.6, while $1000 invested 1 year ago would be worth $434.03. This corresponds to total returns of 33.53%, -73.04%, -56.6%, respectively, with annualized returns of 2.93%, -23.06%, -56.6%.

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

IDN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	2.29	2.27	2.27	2.33	2.26	88,941
October 01, 2026	2.31	2.28	2.28	2.32	2.26	105,606
September 30, 2026	2.32	2.3	2.3	2.36	2.29	116,141
September 29, 2026	2.33	2.33	2.33	2.4	2.31	98,247
September 28, 2026	2.38	2.34	2.34	2.39	2.34	154,859
September 25, 2026	2.44	2.39	2.39	2.45	2.39	125,946
September 24, 2026	2.34	2.4	2.4	2.41	2.33	163,595
September 23, 2026	2.45	2.34	2.34	2.46	2.34	226,256
September 22, 2026	2.35	2.43	2.43	2.46	2.32	381,827
September 21, 2026	2.35	2.35	2.35	2.37	2.33	257,132
September 18, 2026	2.4	2.35	2.35	2.45	2.35	712,750
September 17, 2026	2.38	2.37	2.37	2.42	2.34	265,920
September 16, 2026	2.44	2.38	2.38	2.44	2.35	258,784
September 15, 2026	2.53	2.43	2.43	2.57	2.42	413,181
September 11, 2026	2.6	2.6	2.6	2.64	2.56	249,801
September 10, 2026	2.64	2.6	2.6	2.67	2.59	213,084
September 09, 2026	2.73	2.65	2.65	2.74	2.65	285,125
September 08, 2026	2.8	2.73	2.73	2.82	2.71	263,790
September 04, 2026	2.85	2.79	2.79	2.85	2.78	242,999
September 03, 2026	2.79	2.88	2.88	3	2.72	0
September 02, 2026	2.67	2.68	2.68	2.77	2.66	296,153
September 01, 2026	2.76	2.72	2.72	2.81	2.68	233,739
August 31, 2026	2.83	2.77	2.77	2.85	2.76	236,270
August 28, 2026	2.83	2.84	2.84	2.88	2.8	228,424
August 27, 2026	2.86	2.84	2.84	2.92	2.83	465,770
August 26, 2026	2.85	2.85	2.85	2.92	2.83	169,375
August 25, 2026	2.9	2.86	2.86	2.95	2.85	264,593
August 24, 2026	2.94	2.89	2.89	2.94	2.85	284,507
August 21, 2026	2.96	2.95	2.95	3.03	2.92	362,823
August 20, 2026	3.03	2.95	2.95	3.07	2.95	312,630
August 19, 2026	3.15	3.06	3.06	3.31	3.03	0
August 18, 2026	2.95	2.97	2.97	3.05	2.87	0
August 17, 2026	2.91	2.95	2.95	3.08	2.82	1.36M
August 14, 2026	2.99	2.81	2.81	3	2.7	2.58M
August 13, 2026	3.7	3.75	3.75	3.84	3.61	0
August 12, 2026	3.8	3.69	3.69	3.8	3.64	0
August 11, 2026	3.78	3.77	3.77	3.83	3.7	0
August 10, 2026	3.91	3.76	3.76	3.96	3.75	219,086
August 07, 2026	3.76	3.93	3.93	3.97	3.76	0
August 06, 2026	3.86	3.79	3.79	3.86	3.76	131,438
August 05, 2026	3.94	3.82	3.82	3.94	3.8	121,924
August 04, 2026	3.76	3.88	3.88	3.92	3.76	217,110
August 03, 2026	3.61	3.79	3.79	3.82	3.61	208,841
July 31, 2026	3.65	3.61	3.61	3.73	3.6	122,181
July 30, 2026	3.71	3.68	3.68	3.77	3.66	155,734
July 29, 2026	3.65	3.72	3.72	3.77	3.59	165,842
July 28, 2026	3.68	3.64	3.64	3.73	3.62	106,657
July 27, 2026	3.64	3.63	3.63	3.71	3.63	133,228
July 23, 2026	3.66	3.67	3.67	3.72	3.61	236,700
July 22, 2026	3.78	3.72	3.72	3.83	3.65	301,964
July 21, 2026	3.82	3.83	3.83	3.9	3.82	215,795
July 20, 2026	3.71	3.85	3.85	3.87	3.71	257,606
July 17, 2026	3.7	3.73	3.73	3.78	3.66	240,277
July 16, 2026	3.96	3.75	3.75	4.01	3.74	283,694
July 15, 2026	4.1	3.97	3.97	4.2	3.9	318,655
July 14, 2026	4.08	4.08	4.08	4.22	4.05	335,638
July 13, 2026	4.11	4.1	4.1	4.18	4.05	180,031
July 10, 2026	4.15	4.13	4.13	4.18	4.04	201,253
July 09, 2026	4.15	4.13	4.13	4.18	4.08	167,625
July 08, 2026	4.2	4.17	4.17	4.24	4.15	207,097