Intellicheck, Inc. - Common Stock (NQ: IDN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	2.390	2.470	2.310	2.340	52,258	-0.01(-0.43%)
Mar 10, 2025	2.430	2.480	2.300	2.350	48,646	-0.08(-3.29%)
Mar 07, 2025	2.357	2.517	2.357	2.430	43,835	+0.04(+1.67%)
Mar 06, 2025	2.510	2.540	2.390	2.390	76,278	-0.12(-4.78%)
Mar 05, 2025	2.400	2.530	2.400	2.510	37,271	+0.11(+4.58%)
Mar 04, 2025	2.470	2.550	2.400	2.400	47,194	-0.13(-5.14%)
Mar 03, 2025	2.510	2.610	2.480	2.530	31,611	-0.01(-0.39%)
Feb 28, 2025	2.510	2.580	2.500	2.540	17,759	+0.00(+0.00%)
Feb 27, 2025	2.610	2.670	2.510	2.540	52,598	-0.06(-2.31%)
Feb 26, 2025	2.650	2.700	2.600	2.600	59,317	-0.02(-0.76%)
Feb 25, 2025	2.590	2.650	2.540	2.620	22,763	+0.02(+0.77%)
Feb 24, 2025	2.710	2.720	2.560	2.600	26,841	-0.05(-1.89%)
Feb 21, 2025	2.560	2.750	2.560	2.650	95,329	+0.09(+3.52%)
Feb 20, 2025	2.650	2.680	2.560	2.560	18,646	+0.00(+0.00%)
Feb 19, 2025	2.560	2.640	2.510	2.560	34,603	-0.01(-0.39%)
Feb 18, 2025	2.550	2.700	2.520	2.570	58,452	+0.01(+0.39%)
Feb 14, 2025	2.660	2.660	2.510	2.560	28,393	-0.04(-1.35%)
Feb 13, 2025	2.630	2.670	2.577	2.595	95,586	-0.02(-0.95%)
Feb 12, 2025	2.660	2.734	2.620	2.620	32,678	-0.11(-4.03%)
Feb 11, 2025	2.670	2.800	2.650	2.730	51,334	+0.06(+2.25%)
Feb 10, 2025	2.720	2.850	2.650	2.670	90,719	-0.04(-1.48%)
Feb 07, 2025	2.640	2.790	2.632	2.710	17,894	+0.04(+1.50%)
Feb 06, 2025	2.830	2.890	2.640	2.670	35,812	-0.17(-5.99%)
Feb 05, 2025	2.740	2.850	2.730	2.840	42,679	+0.07(+2.53%)
Feb 04, 2025	2.590	2.810	2.585	2.770	40,413	+0.17(+6.54%)
Feb 03, 2025	2.590	2.684	2.551	2.600	16,427	-0.05(-1.89%)
Jan 31, 2025	2.630	2.705	2.611	2.650	71,141	+0.00(+0.00%)
Jan 30, 2025	2.750	2.880	2.620	2.650	188,298	-0.08(-2.93%)
Jan 29, 2025	2.860	2.860	2.670	2.730	94,250	-0.09(-3.19%)
Jan 28, 2025	2.760	2.940	2.750	2.820	51,989	-0.02(-0.70%)
Jan 27, 2025	2.800	2.850	2.692	2.840	95,931	-0.05(-1.73%)
Jan 24, 2025	2.770	2.940	2.770	2.890	20,583	+0.08(+2.85%)
Jan 23, 2025	2.760	2.830	2.760	2.810	22,940	+0.03(+1.08%)
Jan 22, 2025	2.860	2.907	2.756	2.780	36,431	-0.07(-2.46%)
Jan 21, 2025	2.900	2.920	2.730	2.850	141,041	+0.04(+1.42%)
Jan 17, 2025	2.640	2.850	2.637	2.810	63,080	+0.14(+5.24%)
Jan 16, 2025	2.700	2.750	2.630	2.670	63,854	-0.04(-1.48%)
Jan 15, 2025	2.610	2.740	2.580	2.710	21,439	+0.10(+3.83%)
Jan 14, 2025	2.600	2.670	2.590	2.610	29,347	-0.01(-0.38%)
Jan 13, 2025	2.550	2.670	2.510	2.620	34,343	+0.04(+1.55%)
Jan 10, 2025	2.650	2.667	2.550	2.580	53,787	-0.11(-4.09%)
Jan 08, 2025	2.790	2.790	2.640	2.690	61,243	-0.11(-3.93%)
Jan 07, 2025	2.730	2.810	2.710	2.800	42,818	+0.07(+2.56%)
Jan 06, 2025	2.960	2.960	2.700	2.730	69,622	-0.17(-5.86%)
Jan 03, 2025	2.910	2.910	2.800	2.900	137,241	+0.07(+2.47%)