Stockscreener 앱 받기
5.94
8.39%
0.46
시간 외 거래:
6.01
0.07
+1.18%
Intellicheck Inc 주식 (IDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $6.16 | $5.12 | $1.04 | 3,192,481.0 | +16.70% |
| 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 주식 (IDN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (IDN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.54%
자본화:
|
볼륨(24시간):