Intellicheck Inc (IDN)

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

Intellicheck Inc 주식 (IDN) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
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 주식 (IDN) 연도별 가격 이력

이 심층 분석에서는 Intellicheck Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IDN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intellicheck Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Intellicheck Inc 주식 (IDN) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
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%

Intellicheck Inc 주식 (IDN) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
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%

Intellicheck Inc 주식 (IDN) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
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%

IDN와(과) 유사한 종목