Stockscreener 앱 받기
4.89
1.87%
0.09
시간 외 거래:
4.99
0.10
+2.04%
Intellicheck Inc 주식 (IDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $4.95 | $4.76 | $0.19 | 85,269.0 | +1.87% |
| 2025-10-10 | $5.13 | $4.76 | $0.37 | 193,468.0 | -3.42% |
| 2025-10-09 | $5.10 | $4.92 | $0.18 | 163,067.0 | -1.00% |
| 2025-10-08 | $5.03 | $4.88 | $0.15 | 116,765.0 | +0.60% |
| 2025-10-07 | $4.99 | $4.81 | $0.18 | 164,519.0 | +0.20% |
| 2025-10-06 | $5.31 | $4.93 | $0.38 | 330,580.0 | -4.78% |
| 2025-10-03 | $5.30 | $5.12 | $0.1779 | 84,459.0 | +1.95% |
| 2025-10-02 | $5.20 | $5.04 | $0.1583 | 50,293.0 | +1.58% |
| 2025-10-01 | $5.20 | $4.98 | $0.22 | 265,756.0 | -2.88% |
| 2025-09-30 | $5.39 | $5.12 | $0.27 | 127,798.0 | -1.14% |
| 2025-09-29 | $5.44 | $5.26 | $0.18 | 70,261.0 | -2.59% |
| 2025-09-26 | $5.51 | $5.25 | $0.2599 | 124,391.0 | +1.12% |
| 2025-09-25 | $5.48 | $5.29 | $0.185 | 77,330.0 | -3.61% |
| 2025-09-24 | $5.68 | $5.41 | $0.2711 | 76,810.0 | -1.42% |
| 2025-09-23 | $5.92 | $5.55 | $0.37 | 112,900.0 | -2.94% |
| 2025-09-22 | $5.79 | $5.37 | $0.42 | 223,619.0 | +7.02% |
| 2025-09-19 | $5.46 | $5.31 | $0.148 | 329,548.0 | -1.10% |
| 2025-09-18 | $5.57 | $5.35 | $0.22 | 77,349.0 | +2.43% |
| 2025-09-17 | $5.46 | $5.30 | $0.16 | 94,552.0 | -0.93% |
| 2025-09-16 | $5.65 | $5.36 | $0.2894 | 105,452.0 | -3.58% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $5.31 | $4.76 | $0.55 | 1,539,445.0 | -5.96% |
| 2025-09 | $5.92 | $5.12 | $0.80 | 2,620,038.0 | -4.59% |
| 2025-08 | $5.56 | $4.60 | $0.96 | 3,819,436.0 | +10.10% |
| 2025-07 | $5.71 | $4.89 | $0.82 | 4,913,464.0 | -8.16% |
| 2025-06 | $6.49 | $5.08 | $1.41 | 9,609,591.0 | +5.89% |
| 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% |
1.60%
0.29%
자본화:
|
볼륨(24시간):