5.525
price down icon0.09%   -0.005
 
loading

Storico Dei Prezzi Delle Azioni Di Intellicheck Inc (IDN)

Data Alto Basso Alto - Basso Volume % Modifica
2025-06-05 $5.57 $5.43 $0.1399 76,401.0 -0.09%
2025-06-04 $5.59 $5.25 $0.3395 541,788.0 +3.56%
2025-06-03 $5.79 $5.32 $0.4694 315,577.0 -4.98%
2025-06-02 $5.80 $5.12 $0.6864 673,192.0 +10.41%
2025-05-30 $5.18 $4.64 $0.54 591,643.0 +3.88%
2025-05-29 $5.23 $4.82 $0.41 339,781.0 -1.01%
2025-05-28 $5.27 $4.80 $0.47 513,034.0 -4.81%
2025-05-27 $5.46 $4.80 $0.66 1,411,730.0 +13.29%
2025-05-23 $4.78 $3.67 $1.11 1,084,785.0 +17.69%
2025-05-22 $4.45 $3.77 $0.68 661,124.0 -8.02%
2025-05-21 $4.77 $4.06 $0.71 2,152,857.0 +7.07%
2025-05-20 $4.31 $3.69 $0.6185 2,236,345.0 +19.64%
2025-05-19 $3.35 $3.18 $0.168 61,197.0 -2.07%
2025-05-16 $3.44 $3.09 $0.35 321,771.0 +8.68%
2025-05-15 $3.46 $3.00 $0.46 225,945.0 -1.58%
2025-05-14 $3.25 $2.90 $0.3488 221,008.0 +5.33%
2025-05-13 $3.06 $2.78 $0.28 141,273.0 +7.91%
2025-05-12 $3.05 $2.77 $0.28 227,655.0 -1.77%
2025-05-09 $2.86 $2.69 $0.17 50,538.0 +1.43%
2025-05-08 $2.79 $2.62 $0.1699 67,834.0 +5.28%
2025-05-07 $2.67 $2.60 $0.07 24,663.0 +1.15%
2025-05-06 $2.74 $2.47 $0.2681 29,276.0 +0.77%

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) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-06 $5.80 $5.12 $0.6864 1,606,958.0 +8.55%
2025-05 $5.46 $2.47 $2.99 10,524,182.0 +91.35%
2025-04 $3.25 $2.17 $1.08 1,509,344.0 -12.21%
2025-03 $3.07 $2.24 $0.83 1,565,319.0 +19.29%
2025-02 $2.89 $2.50 $0.39 837,990.0 -4.15%
2025-01 $2.97 $2.51 $0.46 1,488,205.0 -5.36%

Intellicheck Inc Storia dei prezzi delle azioni (IDN) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $3.23 $2.33 $0.9044 1,743,419.0 +16.32%
2024-11 $2.89 $2.20 $0.69 1,545,437.0 -6.27%
2024-10 $2.60 $1.92 $0.68 1,427,250.0 +17.51%
2024-09 $2.41 $1.92 $0.49 1,157,364.0 -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%
$103.70
price up icon 0.33%
$194.53
price up icon 0.31%
software_application ADP
$326.21
price up icon 0.20%
$84.09
price up icon 1.74%
$413.91
price up icon 0.43%
software_application NOW
$1,020.33
price up icon 0.94%
Capitalizzazione:     |  Volume (24 ore):