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

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

4.950 -0.080 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 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 (%)
Jul 31, 2025 5.020 5.060 4.890 4.950 224,691 -0.08(-1.59%)
Jul 30, 2025 5.090 5.150 5.020 5.030 106,574 -0.07(-1.37%)
Jul 29, 2025 5.180 5.235 5.030 5.100 109,135 -0.07(-1.35%)
Jul 28, 2025 5.180 5.267 5.039 5.170 163,396 +0.03(+0.58%)
Jul 25, 2025 5.200 5.240 5.110 5.140 125,960 -0.02(-0.39%)
Jul 24, 2025 5.250 5.280 5.160 5.160 129,435 -0.09(-1.71%)
Jul 23, 2025 5.340 5.378 5.200 5.250 196,059 -0.06(-1.13%)
Jul 22, 2025 5.500 5.500 5.080 5.310 272,492 -0.15(-2.75%)
Jul 21, 2025 5.310 5.710 5.310 5.460 425,871 +0.23(+4.40%)
Jul 18, 2025 5.280 5.330 5.110 5.230 213,925 -0.06(-1.13%)
Jul 17, 2025 5.230 5.290 5.120 5.290 192,675 +0.12(+2.32%)
Jul 16, 2025 5.140 5.200 5.040 5.170 206,753 +0.05(+0.98%)
Jul 15, 2025 5.280 5.290 5.090 5.120 155,780 -0.13(-2.48%)
Jul 14, 2025 5.110 5.360 5.110 5.250 230,064 +0.11(+2.14%)
Jul 11, 2025 5.200 5.245 5.060 5.140 233,504 -0.06(-1.15%)
Jul 10, 2025 5.180 5.388 5.080 5.200 331,163 +0.00(+0.00%)
Jul 09, 2025 5.300 5.300 5.160 5.200 181,129 -0.07(-1.33%)
Jul 08, 2025 5.440 5.450 5.200 5.270 254,381 -0.18(-3.30%)
Jul 07, 2025 5.340 5.580 5.272 5.450 364,893 +0.08(+1.49%)
Jul 03, 2025 5.170 5.471 5.170 5.370 182,116 +0.20(+3.87%)
Jul 02, 2025 5.170 5.220 5.030 5.170 443,451 +0.00(+0.00%)
Jul 01, 2025 5.340 5.370 5.170 5.170 312,199 -0.22(-4.08%)
Jun 30, 2025 5.480 5.522 5.310 5.390 260,848 -0.08(-1.46%)
Jun 27, 2025 5.500 5.660 5.350 5.470 481,875 +0.03(+0.55%)
Jun 26, 2025 5.370 5.600 5.210 5.440 276,943 +0.08(+1.49%)
Jun 25, 2025 5.570 5.765 5.350 5.360 498,589 -0.41(-7.11%)
Jun 24, 2025 5.450 5.971 5.420 5.770 544,781 +0.38(+7.05%)
Jun 23, 2025 5.430 5.430 5.100 5.390 421,086 +0.01(+0.19%)
Jun 20, 2025 5.280 5.485 5.150 5.380 417,977 +0.12(+2.28%)
Jun 18, 2025 5.220 5.470 5.160 5.260 213,185 +0.03(+0.57%)
Jun 17, 2025 5.440 5.630 5.210 5.230 241,026 -0.24(-4.39%)
Jun 16, 2025 5.450 5.600 5.400 5.470 343,767 +0.04(+0.74%)
Jun 13, 2025 5.170 5.430 5.080 5.430 260,779 +0.18(+3.43%)
Jun 12, 2025 5.270 5.420 5.160 5.250 379,638 -0.11(-2.05%)
Jun 11, 2025 5.650 5.750 5.220 5.360 846,666 -0.33(-5.80%)
Jun 10, 2025 6.200 6.350 5.650 5.690 963,259 -0.38(-6.26%)
Jun 09, 2025 5.980 6.488 5.941 6.070 1,009,223 +0.13(+2.19%)
Jun 06, 2025 5.470 6.155 5.400 5.940 725,989 +0.46(+8.39%)
Jun 05, 2025 5.530 5.770 5.410 5.480 231,257 -0.05(-0.90%)
Jun 04, 2025 5.450 5.590 5.250 5.530 545,067 +0.19(+3.56%)
Jun 03, 2025 5.590 5.789 5.320 5.340 316,744 -0.28(-4.98%)
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.