Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Intellicheck Inc | IDN | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.35 | -10.54% | 2.97 | 17:14:50 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 3.32 | 2.95 | 3.3599 | 2.96 | 3.32 |
IDN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.16 | 3.41 | 2.95 | 3.24 | 109,027 | -0.19 | -6.01% |
| 1 Month | 3.57 | 3.6649 | 2.75 | 3.24 | 113,178 | -0.60 | -16.81% |
| 3 Months | 1.70 | 4.2241 | 1.67 | 3.41 | 549,495 | 1.27 | 74.71% |
| 6 Months | 1.98 | 4.2241 | 1.56 | 3.30 | 275,756 | 0.99 | 50.00% |
| 1 Year | 2.30 | 4.2241 | 1.56 | 3.17 | 158,232 | 0.67 | 29.13% |
| 3 Years | 8.34 | 9.68 | 1.33 | 4.29 | 109,618 | -5.37 | -64.39% |
| 5 Years | 8.50 | 15.45 | 1.33 | 6.12 | 144,029 | -5.53 | -65.06% |
IDN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 2.96 | -0.36 | -10.84% | 3.32 | 3.3599 | 2.95 | 76,168 |
| May 06 2024 | 3.32 | 0.01 | 0.30% | 3.35 | 3.41 | 3.2501 | 41,021 |
| May 03 2024 | 3.31 | 0.11 | 3.44% | 3.17 | 3.4099 | 3.1501 | 102,309 |
| May 02 2024 | 3.20 | -0.05 | -1.54% | 3.28 | 3.3202 | 3.1464 | 107,083 |
| May 01 2024 | 3.25 | 0.04 | 1.25% | 3.21 | 3.3987 | 3.13 | 135,181 |
| Apr 30 2024 | 3.21 | 0.01 | 0.31% | 3.16 | 3.30 | 3.16 | 159,540 |
| Apr 29 2024 | 3.20 | 0.01 | 0.31% | 3.19 | 3.3099 | 3.13 | 159,069 |
| Apr 26 2024 | 3.19 | 0.01 | 0.31% | 3.25 | 3.27 | 3.15 | 18,606 |
| Apr 25 2024 | 3.18 | 0.00 | 0.00% | 3.09 | 3.2224 | 3.0801 | 11,412 |
| Apr 24 2024 | 3.18 | 0.02 | 0.63% | 3.19 | 3.24 | 3.07 | 13,697 |
| Apr 23 2024 | 3.16 | 0.09 | 2.93% | 3.07 | 3.27 | 2.99 | 90,128 |
| Apr 22 2024 | 3.07 | 0.15 | 5.14% | 2.95 | 3.11 | 2.86 | 112,182 |
| Apr 19 2024 | 2.92 | 0.12 | 4.29% | 2.75 | 2.99 | 2.75 | 99,433 |
| Apr 18 2024 | 2.80 | -0.36 | -11.39% | 3.14 | 3.17 | 2.76 | 197,846 |
| Apr 17 2024 | 3.16 | -0.30 | -8.67% | 3.49 | 3.65 | 3.08 | 160,067 |
| Apr 16 2024 | 3.46 | 0.00 | 0.00% | 3.42 | 3.54 | 3.348 | 68,878 |
| Apr 15 2024 | 3.46 | 0.04 | 1.17% | 3.40 | 3.50 | 3.32 | 91,908 |
| Apr 12 2024 | 3.42 | -0.01 | -0.29% | 3.40 | 3.58 | 3.345 | 167,309 |
| Apr 11 2024 | 3.43 | 0.03 | 0.88% | 3.39 | 3.46 | 3.25 | 114,977 |
| Apr 10 2024 | 3.40 | -0.14 | -3.95% | 3.35 | 3.5345 | 3.32 | 348,907 |
| Apr 09 2024 | 3.54 | 0.04 | 1.14% | 3.57 | 3.6649 | 3.45 | 64,004 |
| Apr 08 2024 | 3.50 | 0.02 | 0.57% | 3.48 | 3.74 | 3.37 | 158,504 |
