If you invested $1000 in Intellicheck, Inc. (IDN) 10 years ago, it would be worth $1,820.99 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $347.06, while $1000 invested 1 year ago would be worth $561.9. This corresponds to total returns of 82.1%, -65.29%, -43.81%, respectively, with annualized returns of 6.17%, -19.07%, -43.81%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |