5.574
price up icon2.61%   0.214
 
loading

Storico Dei Prezzi Delle Azioni Di Intellicheck Inc (IDN)

Data Alto Basso Alto - Basso Volume % Modifica
2025-06-26 $5.55 $5.21 $0.34 133,435.0 +3.54%
2025-06-25 $5.77 $5.35 $0.4151 497,882.0 -7.11%
2025-06-24 $5.97 $5.42 $0.5507 544,221.0 +7.05%
2025-06-23 $5.43 $5.10 $0.3299 417,158.0 +0.19%
2025-06-20 $5.49 $5.15 $0.335 417,832.0 +2.28%
2025-06-18 $5.47 $5.16 $0.31 210,609.0 +0.57%
2025-06-17 $5.63 $5.21 $0.42 240,317.0 -4.39%
2025-06-16 $5.60 $5.40 $0.1999 342,554.0 +0.74%
2025-06-13 $5.43 $5.08 $0.35 259,593.0 +3.43%
2025-06-12 $5.42 $5.16 $0.26 378,991.0 -2.05%
2025-06-11 $5.75 $5.22 $0.53 843,954.0 -5.80%
2025-06-10 $6.35 $5.65 $0.70 957,853.0 -6.26%
2025-06-09 $6.49 $5.94 $0.5471 1,005,902.0 +2.19%
2025-06-06 $6.16 $5.40 $0.755 715,618.0 +8.39%
2025-06-05 $5.77 $5.41 $0.36 230,688.0 -0.90%
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%

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 $6.49 $5.08 $1.41 8,727,164.0 +9.04%
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%
$389.06
price up icon 2.73%
software_application ADP
$298.26
price down icon 4.41%
$206.19
price up icon 0.78%
$111.75
price down icon 1.85%
$385.85
price down icon 0.44%
$93.09
price up icon 2.35%
Capitalizzazione:     |  Volume (24 ore):