Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.620 +0.020 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 2.550 2.738 2.470 2.620 29,276 +0.02(+0.77%)
May 05, 2025 2.660 2.740 2.560 2.600 55,981 -0.10(-3.60%)
May 02, 2025 2.610 2.869 2.605 2.697 84,125 +0.03(+1.01%)
May 01, 2025 2.690 2.730 2.620 2.670 21,617 +0.01(+0.38%)
Apr 30, 2025 2.510 2.715 2.510 2.660 46,322 +0.13(+5.14%)
Apr 29, 2025 2.500 2.690 2.470 2.530 53,843 -0.01(-0.39%)
Apr 28, 2025 2.580 2.590 2.510 2.540 24,784 -0.06(-2.31%)
Apr 25, 2025 2.650 2.840 2.560 2.600 158,390 -0.05(-1.89%)
Apr 24, 2025 2.590 2.680 2.580 2.650 21,878 +0.08(+3.11%)
Apr 23, 2025 2.490 2.600 2.370 2.570 59,303 +0.17(+7.08%)
Apr 22, 2025 2.330 2.414 2.310 2.400 31,424 +0.10(+4.35%)
Apr 21, 2025 2.390 2.450 2.300 2.300 43,699 -0.13(-5.35%)
Apr 17, 2025 2.400 2.453 2.350 2.430 17,834 +0.05(+2.10%)
Apr 16, 2025 2.400 2.539 2.380 2.380 21,854 -0.05(-2.06%)
Apr 15, 2025 2.400 2.515 2.400 2.430 50,535 +0.02(+0.83%)
Apr 14, 2025 2.400 2.430 2.335 2.410 21,687 +0.05(+2.12%)
Apr 11, 2025 2.370 2.380 2.280 2.360 63,870 +0.00(+0.00%)
Apr 10, 2025 2.600 2.680 2.350 2.360 38,629 -0.19(-7.45%)
Apr 09, 2025 2.250 2.610 2.170 2.550 121,992 +0.28(+12.33%)
Apr 08, 2025 2.490 2.670 2.270 2.270 54,511 -0.13(-5.42%)
Apr 07, 2025 2.340 2.609 2.330 2.400 90,281 -0.03(-1.23%)
Apr 04, 2025 2.550 2.620 2.430 2.430 117,178 -0.20(-7.60%)
Apr 03, 2025 2.820 2.940 2.600 2.630 156,657 -0.32(-10.85%)
Apr 02, 2025 2.940 3.120 2.930 2.950 70,524 +0.00(+0.00%)
Apr 01, 2025 3.130 3.250 2.930 2.950 257,748 -0.08(-2.64%)
Mar 31, 2025 2.950 3.070 2.880 3.030 257,084 +0.15(+5.21%)
Mar 28, 2025 2.570 2.960 2.470 2.880 243,026 +0.29(+11.20%)
Mar 27, 2025 2.640 2.700 2.560 2.590 30,897 -0.02(-0.77%)
Mar 26, 2025 2.670 2.780 2.550 2.610 50,222 -0.04(-1.51%)
Mar 25, 2025 2.680 2.790 2.565 2.650 82,421 -0.04(-1.49%)
Mar 24, 2025 2.700 2.850 2.460 2.690 129,494 -0.03(-1.10%)
Mar 21, 2025 2.900 2.960 2.550 2.720 185,792 +0.17(+6.67%)
Mar 20, 2025 2.560 2.600 2.500 2.550 23,342 -0.05(-1.92%)
Mar 19, 2025 2.510 2.650 2.510 2.600 26,449 +0.11(+4.42%)
Mar 18, 2025 2.400 2.520 2.400 2.490 28,680 +0.05(+2.05%)
Mar 17, 2025 2.340 2.500 2.325 2.440 33,669 +0.13(+5.63%)
Mar 14, 2025 2.300 2.390 2.260 2.310 52,980 -0.01(-0.43%)
Mar 13, 2025 2.240 2.340 2.240 2.320 36,243 +0.03(+1.31%)
Mar 12, 2025 2.340 2.420 2.250 2.290 86,854 -0.05(-2.14%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.