Intellicheck, Inc. (IDN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IDN Historical Return
If you invested $1000 in Intellicheck, Inc. (IDN) 10 years ago, it would be worth $2,530.86 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $506.17, while $1000 invested 1 year ago would be worth $780.95. This corresponds to total returns of 153.09%, -49.38%, -21.9%, respectively, with annualized returns of 9.72%, -12.72%, -21.9%.
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:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 4.25 | 4.26 | 4.26 | 4.36 | 4.24 | 259,592 |
| July 06, 2026 | 4.16 | 4.22 | 4.22 | 4.27 | 4.14 | 144,627 |
| July 02, 2026 | 4.17 | 4.14 | 4.14 | 4.24 | 4.12 | 184,326 |
| July 01, 2026 | 4.1 | 4.17 | 4.17 | 4.22 | 4.1 | 167,222 |
| June 30, 2026 | 4.26 | 4.1 | 4.1 | 4.28 | 4.09 | 221,748 |
| June 29, 2026 | 4.35 | 4.28 | 4.28 | 4.42 | 4.25 | 270,694 |
| June 26, 2026 | 4.02 | 4.35 | 4.35 | 4.38 | 4.02 | 2.34M |
| June 25, 2026 | 4.12 | 4.05 | 4.05 | 4.2 | 4.04 | 277,709 |
| June 24, 2026 | 4.19 | 4.11 | 4.11 | 4.24 | 4.08 | 209,056 |
| June 23, 2026 | 4.13 | 4.21 | 4.21 | 4.35 | 4.13 | 392,098 |
| June 22, 2026 | 4.1 | 4.13 | 4.13 | 4.27 | 4.02 | 257,823 |
| June 18, 2026 | 4.14 | 4.09 | 4.09 | 4.21 | 4.04 | 255,508 |
| June 17, 2026 | 4.17 | 4.14 | 4.14 | 4.28 | 4.14 | 134,501 |
| June 16, 2026 | 4.15 | 4.17 | 4.17 | 4.24 | 4 | 504,967 |
| June 15, 2026 | 4.12 | 4.15 | 4.15 | 4.33 | 4.12 | 351,997 |
| June 12, 2026 | 4.04 | 4.09 | 4.09 | 4.18 | 4 | 426,655 |
| June 11, 2026 | 4.04 | 4.05 | 4.05 | 4.07 | 3.98 | 418,971 |
| June 10, 2026 | 4.02 | 4.07 | 4.07 | 4.2 | 4.02 | 237,294 |
| June 09, 2026 | 4.16 | 4.08 | 4.08 | 4.31 | 3.95 | 468,757 |
| June 08, 2026 | 4.15 | 4.16 | 4.16 | 4.25 | 4.04 | 430,814 |
| June 05, 2026 | 4.33 | 4.12 | 4.12 | 4.35 | 4.12 | 0 |
| June 04, 2026 | 4.16 | 4.34 | 4.34 | 4.42 | 4.15 | 348,541 |
| June 03, 2026 | 4.25 | 4.18 | 4.18 | 4.36 | 4.09 | 503,738 |
| 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 |
AD
