Stockscreener 앱 받기
2.4439
1.83%
0.0439
Intellicheck Inc 주식 (IDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $2.45 | $2.41 | $0.04 | 7,593.0 | +1.04% |
| 2026-09-24 | $2.41 | $2.33 | $0.085 | 163,595.0 | +2.56% |
| 2026-09-23 | $2.46 | $2.33 | $0.1229 | 225,572.0 | -3.70% |
| 2026-09-22 | $2.46 | $2.31 | $0.14 | 381,817.0 | +3.40% |
| 2026-09-21 | $2.39 | $2.33 | $0.06 | 257,132.0 | +0.00% |
| 2026-09-18 | $2.45 | $2.35 | $0.10 | 712,750.0 | -0.84% |
| 2026-09-17 | $2.42 | $2.34 | $0.08 | 265,920.0 | -0.42% |
| 2026-09-16 | $2.44 | $2.35 | $0.09 | 258,584.0 | -2.06% |
| 2026-09-15 | $2.56 | $2.42 | $0.14 | 413,181.0 | -5.08% |
| 2026-09-14 | $2.58 | $2.54 | $0.04 | 300,572.0 | -1.54% |
| 2026-09-11 | $2.64 | $2.56 | $0.08 | 249,801.0 | +0.00% |
| 2026-09-10 | $2.67 | $2.59 | $0.075 | 213,017.0 | -1.89% |
| 2026-09-09 | $2.74 | $2.65 | $0.095 | 285,125.0 | -2.93% |
| 2026-09-08 | $2.82 | $2.71 | $0.11 | 263,633.0 | -2.15% |
| 2026-09-04 | $2.85 | $2.78 | $0.07 | 242,999.0 | -3.12% |
| 2026-09-03 | $3.00 | $2.72 | $0.28 | 826,166.0 | +7.46% |
| 2026-09-02 | $2.77 | $2.66 | $0.105 | 296,147.0 | -1.47% |
| 2026-09-01 | $2.81 | $2.67 | $0.135 | 233,725.0 | -1.63% |
| 2026-08-31 | $2.85 | $2.76 | $0.085 | 236,270.0 | -2.64% |
| 2026-08-28 | $2.88 | $2.80 | $0.075 | 228,424.0 | +0.00% |
| 2026-08-27 | $2.92 | $2.83 | $0.095 | 465,753.0 | -0.35% |
| 2026-08-26 | $2.92 | $2.83 | $0.09 | 169,365.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $3.00 | $2.31 | $0.685 | 5,597,329.0 | -12.30% |
| 2026-08 | $3.97 | $2.70 | $1.27 | 10,638,927.0 | -23.41% |
| 2026-07 | $4.36 | $3.59 | $0.77 | 4,533,265.0 | -11.95% |
| 2026-06 | $4.53 | $3.95 | $0.58 | 9,519,064.0 | -7.24% |
| 2026-05 | $8.29 | $4.02 | $4.27 | 13,909,548.0 | -44.68% |
| 2026-04 | $9.08 | $6.94 | $2.14 | 9,238,105.0 | +14.31% |
| 2026-03 | $6.99 | $4.61 | $2.38 | 9,025,067.0 | +43.83% |
| 2026-02 | $5.78 | $4.55 | $1.23 | 2,860,766.0 | -14.44% |
| 2026-01 | $6.98 | $5.57 | $1.41 | 2,378,910.0 | -14.97% |
Intellicheck Inc 주식 (IDN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.13 | $5.91 | $1.22 | 2,821,165.0 | +6.16% |
| 2025-11 | $7.48 | $4.00 | $3.48 | 18,084,285.0 | +37.91% |
| 2025-10 | $5.31 | $4.42 | $0.89 | 2,964,947.0 | -11.73% |
| 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% |
2.13%
0.44%
자본화:
|
볼륨(24시간):