Intellicheck Inc (IDN)

Date: O: H: L: C: Vol:

Intellicheck Inc (IDN) の株価時系列

開始終了

日付	高値	安値	高値 - 安値	取引高	変化率
Nov 04, 2026	$2.20	$2.07	$0.128	95,100	-1.17%
Nov 03, 2026	$2.27	$2.07	$0.2	362,056	-6.17%
Nov 02, 2026	$2.58	$2.14	$0.44	937,686	-4.02%
Oct 30, 2026	$2.50	$2.27	$0.2315	277,712	+2.16%
Oct 29, 2026	$2.46	$2.30	$0.16	285,605	-5.89%
Oct 28, 2026	$2.52	$2.40	$0.12	303,589	-1.60%
Oct 27, 2026	$2.52	$2.45	$0.07	305,617	+1.21%
Oct 26, 2026	$2.48	$2.40	$0.08	115,282	+1.23%
Oct 23, 2026	$2.53	$2.40	$0.13	324,349	+1.67%
Oct 22, 2026	$2.44	$2.24	$0.2	289,523	+5.73%
Oct 21, 2026	$2.27	$2.22	$0.055	286,368	+2.25%
Oct 20, 2026	$2.23	$2.17	$0.0597	140,778	+2.78%
Oct 19, 2026	$2.20	$2.12	$0.08	106,652	+0.93%
Oct 16, 2026	$2.30	$2.14	$0.165	176,466	-4.46%
Oct 15, 2026	$2.27	$2.20	$0.07	141,642	0.00%
Oct 14, 2026	$2.30	$2.23	$0.0749	114,229	-2.61%
Oct 13, 2026	$2.31	$2.25	$0.055	100,500	+0.44%
Oct 12, 2026	$2.30	$2.23	$0.07	94,811	+0.44%
Oct 09, 2026	$2.31	$2.25	$0.06	69,630	-0.44%
Oct 08, 2026	$2.34	$2.24	$0.1	332,604	+2.00%
Oct 07, 2026	$2.30	$2.19	$0.11	198,321	-2.81%
Oct 06, 2026	$2.31	$2.26	$0.05	125,323	+2.21%

Intellicheck Inc (IDN) 株の年ごとの株価履歴

この詳細な分析では、Intellicheck Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はIDN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Intellicheck Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2026年のIntellicheck Inc (IDN) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Nov, 2026	$2.58	$2.07	$0.51	1,394,842	-10.99%
Oct, 2026	$2.53	$2.12	$0.41	4,140,742	+3.05%
Sep, 2026	$3.00	$2.29	$0.71	6,086,798	-17.00%
Aug, 2026	$3.97	$2.70	$1.27	10,638,927	-23.41%
Jul, 2026	$4.36	$3.59	$0.77	4,533,265	-11.95%
Jun, 2026	$4.53	$3.95	$0.58	9,519,064	-7.24%
May, 2026	$8.29	$4.02	$4.27	13,909,548	-44.68%
Apr, 2026	$9.08	$6.94	$2.14	9,238,105	+14.31%
Mar, 2026	$6.99	$4.61	$2.38	9,025,067	+43.83%
Feb, 2026	$5.78	$4.55	$1.23	2,860,766	-14.44%
Jan, 2026	$6.98	$5.57	$1.41	2,378,910	-14.97%

2025年のIntellicheck Inc (IDN) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2025	$7.14	$5.91	$1.22	2,821,165	+6.16%
Nov, 2025	$7.48	$4.00	$3.48	18,084,285	+37.91%
Oct, 2025	$5.31	$4.42	$0.89	2,964,947	-11.73%
Sep, 2025	$5.92	$5.12	$0.8	2,620,038	-4.59%
Aug, 2025	$5.56	$4.60	$0.96	3,819,436	+10.10%
Jul, 2025	$5.71	$4.89	$0.82	4,913,464	-8.16%
Jun, 2025	$6.49	$5.08	$1.41	9,609,591	+5.89%
May, 2025	$5.46	$2.47	$2.99	10,524,182	+91.35%
Apr, 2025	$3.25	$2.17	$1.08	1,509,344	-12.21%
Mar, 2025	$3.07	$2.24	$0.83	1,565,319	+19.29%
Feb, 2025	$2.89	$2.50	$0.39	837,990	-4.15%
Jan, 2025	$2.97	$2.51	$0.46	1,488,205	-5.36%

2024年のIntellicheck Inc (IDN) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2024	$3.23	$2.33	$0.9044	1,743,419	+16.32%
Nov, 2024	$2.89	$2.20	$0.69	1,545,437	-6.27%
Oct, 2024	$2.60	$1.92	$0.68	1,427,250	+17.51%
Sep, 2024	$2.41	$1.92	$0.49	1,157,364	-6.06%
Aug, 2024	$3.08	$2.07	$1.01	1,348,016	-24.26%
Jul, 2024	$4.05	$2.67	$1.38	1,569,392	-10.82%
Jun, 2024	$4.46	$3.10	$1.36	2,153,408	+7.55%
May, 2024	$3.41	$2.64	$0.77	1,496,045	-0.93%
Apr, 2024	$3.74	$2.75	$0.99	3,143,630	-7.76%
Mar, 2024	$4.25	$1.71	$2.54	27,905,949	+103.51%
Feb, 2024	$1.98	$1.67	$0.3071	360,172	0.00%
Jan, 2024	$1.91	$1.65	$0.26	533,003	-10.00%

IDNに類似