2.17
0.00%
0.00
Intellicheck Inc-Aktien (IDN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09-30 | $2.17 | $2.07 | $0.0999 | 28,390.0 | +0.00% |
2024-09-27 | $2.19 | $2.11 | $0.08 | 36,217.0 | +3.33% |
2024-09-26 | $2.15 | $2.10 | $0.055 | 10,445.0 | -0.47% |
2024-09-25 | $2.15 | $2.08 | $0.075 | 7,533.0 | +1.93% |
2024-09-24 | $2.13 | $2.03 | $0.10 | 29,724.0 | +0.98% |
2024-09-23 | $2.29 | $2.05 | $0.24 | 41,826.0 | -10.48% |
2024-09-20 | $2.29 | $2.12 | $0.1718 | 49,018.0 | -0.43% |
2024-09-19 | $2.41 | $2.09 | $0.3226 | 93,056.0 | +11.11% |
2024-09-18 | $2.17 | $2.00 | $0.1645 | 57,085.0 | +4.02% |
2024-09-17 | $2.02 | $1.95 | $0.07 | 122,890.0 | +1.02% |
2024-09-16 | $2.04 | $1.92 | $0.12 | 66,085.0 | -1.50% |
2024-09-13 | $2.05 | $1.95 | $0.0999 | 171,569.0 | +0.00% |
2024-09-12 | $2.10 | $1.99 | $0.11 | 113,365.0 | -0.99% |
2024-09-11 | $2.10 | $2.00 | $0.095 | 82,656.0 | -6.91% |
2024-09-10 | $2.27 | $2.11 | $0.1598 | 83,048.0 | +4.83% |
2024-09-09 | $2.12 | $2.01 | $0.11 | 43,307.0 | +1.97% |
2024-09-06 | $2.13 | $2.02 | $0.115 | 37,867.0 | -2.87% |
2024-09-05 | $2.21 | $2.07 | $0.1399 | 33,053.0 | -4.35% |
2024-09-04 | $2.22 | $2.15 | $0.07 | 33,356.0 | -1.13% |
Intellicheck Inc-Aktien (IDN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Intellicheck Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IDN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Intellicheck Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Intellicheck Inc-Aktien (IDN) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $2.41 | $1.92 | $0.49 | 1,185,754.0 | -6.06% |
2024-08 | $3.08 | $2.07 | $1.01 | 1,348,016.0 | -24.26% |
2024-07 | $4.05 | $2.67 | $1.38 | 1,569,392.0 | -10.82% |
2024-06 | $4.46 | $3.10 | $1.36 | 2,153,408.0 | +7.55% |
2024-05 | $3.41 | $2.64 | $0.77 | 1,496,045.0 | -0.93% |
2024-04 | $3.74 | $2.75 | $0.99 | 3,143,630.0 | -7.76% |
2024-03 | $4.25 | $1.71 | $2.54 | 27,905,949.0 | +103.51% |
2024-02 | $1.98 | $1.67 | $0.3071 | 360,172.0 | +0.00% |
2024-01 | $1.91 | $1.65 | $0.26 | 533,003.0 | -10.00% |
Intellicheck Inc-Aktien (IDN) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $2.08 | $1.68 | $0.40 | 1,009,609.0 | +0.53% |
2023-11 | $2.15 | $1.56 | $0.59 | 763,125.0 | +2.16% |
2023-10 | $2.43 | $1.68 | $0.7499 | 1,037,498.0 | -17.78% |
2023-09 | $2.74 | $2.17 | $0.5689 | 573,406.0 | -13.46% |
2023-08 | $2.74 | $2.36 | $0.3777 | 1,181,881.0 | +0.78% |
2023-07 | $2.73 | $2.34 | $0.39 | 454,079.0 | +4.45% |
2023-06 | $2.88 | $2.27 | $0.6089 | 1,509,504.0 | +5.11% |
2023-05 | $2.74 | $2.11 | $0.6292 | 700,249.0 | +6.33% |
2023-04 | $2.51 | $2.12 | $0.39 | 327,771.0 | -11.60% |
2023-03 | $2.81 | $2.00 | $0.81 | 1,087,003.0 | +4.17% |
2023-02 | $3.00 | $2.37 | $0.635 | 1,019,304.0 | -11.76% |
2023-01 | $2.80 | $2.02 | $0.78 | 453,287.0 | +36.00% |
Intellicheck Inc-Aktien (IDN) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $2.24 | $1.85 | $0.39 | 815,963.0 | -8.68% |
2022-11 | $2.55 | $1.94 | $0.61 | 697,963.0 | +1.86% |
2022-10 | $2.72 | $2.02 | $0.698 | 468,360.0 | -14.68% |
2022-09 | $3.21 | $2.15 | $1.06 | 667,029.0 | -19.23% |
2022-08 | $3.37 | $2.30 | $1.07 | 1,175,310.0 | +30.00% |
2022-07 | $2.79 | $2.01 | $0.78 | 1,044,626.0 | +18.81% |
2022-06 | $2.10 | $1.56 | $0.5399 | 1,662,910.0 | +12.22% |
2022-05 | $2.38 | $1.33 | $1.05 | 1,989,351.0 | -15.49% |
2022-04 | $2.77 | $1.96 | $0.81 | 1,714,350.0 | -16.47% |
2022-03 | $3.54 | $2.16 | $1.38 | 3,792,820.0 | -26.93% |
2022-02 | $4.16 | $3.12 | $1.03 | 1,135,119.0 | -14.46% |
2022-01 | $5.57 | $3.60 | $1.97 | 2,187,813.0 | -11.69% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):