Intellicheck Inc (IDN)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione Frazionamento azionario

Storico Dei Prezzi Delle Azioni Di Intellicheck Inc (IDN)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
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 Stock (IDN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Intellicheck Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IDN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Intellicheck Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Intellicheck Inc Storia dei prezzi delle azioni (IDN) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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 Storia dei prezzi delle azioni (IDN) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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 Storia dei prezzi delle azioni (IDN) 2022

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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%