Intellicheck, Inc. (IDN) NASDAQ

4.88

-0.06(-1.21%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20264.914.884.885.044.8477,458
February 19, 20264.854.944.944.994.8564,219
February 18, 20264.824.864.865.024.8100,800
February 17, 20264.94.834.834.984.7176,140
February 13, 20264.824.94.95.024.82128,801
February 12, 20264.814.824.824.964.72150,082
February 11, 20265.094.764.765.094.55329,800
February 10, 20265.175.15.15.265.0185,200
February 09, 20264.975.125.125.174.94156,600
February 06, 20264.814.944.945.044.8219,500
February 05, 20264.814.764.764.884.72296,236
February 04, 20265.164.844.845.434.76297,021
February 03, 20265.545.245.245.645.03501,207
February 02, 20265.65.535.535.785.53102,929
January 30, 20265.955.685.685.965.57205,971
January 29, 20266.026.016.016.095.91137,198
January 28, 20266.156.036.036.155.92115,800
January 27, 20266.086.146.146.156.0338,067
January 26, 20266.046.086.086.1654,339
January 23, 20266.026.016.016.085.97122,700
January 22, 20266.016.066.066.14649,700
January 21, 202666.016.016.055.88125,300
January 20, 20265.96665.87226,400
January 16, 20266.075.925.926.135.91136,917
January 15, 20266.026.056.056.176.0292,000
January 14, 20266.296.036.036.415.97200,907
January 13, 20266.56.336.336.56.2686,864
January 12, 20266.466.486.486.546.29103,400
January 09, 20266.326.56.56.526.2689,183
January 08, 20266.316.336.336.376.2760,585
January 07, 20266.346.366.366.516.16104,126
January 06, 20266.366.356.356.456.2965,020
January 05, 20266.676.376.376.746.3229,200
January 02, 20266.546.616.616.986.38139,832
December 31, 20256.786.686.686.846.5476,443
December 30, 20256.696.726.726.926.57145,625
December 29, 20256.586.686.686.76.36125,246
December 26, 20256.566.666.666.736.5669,303
December 24, 20256.86.626.626.86.6131,200
December 23, 20256.686.86.86.886.6122,200
December 22, 20256.916.716.716.976.65151,800
December 19, 20257.136.896.897.146.76188,346
December 18, 20256.847.087.087.116.7998,925
December 17, 20256.856.736.736.956.65118,800
December 16, 20256.356.936.937.066.34239,279
December 15, 20256.616.316.316.786.25157,900
December 12, 20256.66.656.656.826.51134,482
December 11, 20256.546.586.586.676.3691,700
December 10, 20256.56.596.596.696.27196,504
December 09, 20256.56.556.556.596.14133,148
December 08, 20256.436.566.566.646.34171,709
December 05, 20256.46.386.386.456.1130,717
December 04, 20256.146.456.456.496.09149,171
December 03, 20256.156.156.156.185.91141,876
December 02, 20256.116.166.166.266.1119,950
December 01, 20256.146.046.046.266114,884
November 28, 20256.176.336.336.396.16113,288
November 26, 20256.456.086.086.455.98244,700
November 25, 20256.196.436.436.566.05217,100
November 24, 20256.376.176.176.395.94476,525
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved