Stockscreener 앱 받기
2.71
4.63%
0.12
시간 외 거래:
2.77
0.06
+2.21%
Intellicheck Inc 주식 (IDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $2.78 | $2.55 | $0.23 | 48,378.0 | +4.63% |
| 2024-11-21 | $2.70 | $2.37 | $0.33 | 84,640.0 | +7.02% |
| 2024-11-20 | $2.46 | $2.38 | $0.08 | 10,987.0 | +0.41% |
| 2024-11-19 | $2.47 | $2.36 | $0.11 | 20,532.0 | +0.00% |
| 2024-11-18 | $2.46 | $2.39 | $0.07 | 34,681.0 | +0.84% |
| 2024-11-15 | $2.45 | $2.35 | $0.0977 | 57,077.0 | -0.42% |
| 2024-11-14 | $2.46 | $2.20 | $0.26 | 189,173.0 | -11.11% |
| 2024-11-13 | $2.79 | $2.57 | $0.225 | 73,922.0 | -0.37% |
| 2024-11-12 | $2.89 | $2.66 | $0.2299 | 49,686.0 | -0.73% |
| 2024-11-11 | $2.89 | $2.58 | $0.3099 | 230,059.0 | +1.87% |
| 2024-11-08 | $2.80 | $2.57 | $0.23 | 115,069.0 | +1.13% |
| 2024-11-07 | $2.84 | $2.49 | $0.3543 | 142,093.0 | +8.16% |
| 2024-11-06 | $2.53 | $2.44 | $0.09 | 16,254.0 | +0.82% |
| 2024-11-05 | $2.48 | $2.40 | $0.08 | 63,374.0 | -2.41% |
| 2024-11-04 | $2.59 | $2.41 | $0.1783 | 22,502.0 | +1.63% |
| 2024-11-01 | $2.59 | $2.43 | $0.16 | 31,643.0 | -3.92% |
| 2024-10-31 | $2.60 | $2.44 | $0.16 | 56,430.0 | +1.19% |
| 2024-10-30 | $2.59 | $2.50 | $0.095 | 55,116.0 | +2.44% |
| 2024-10-29 | $2.53 | $2.39 | $0.14 | 23,195.0 | +1.65% |
| 2024-10-28 | $2.55 | $2.39 | $0.1556 | 33,316.0 | -1.22% |
| 2024-10-25 | $2.48 | $2.33 | $0.15 | 37,401.0 | -0.81% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.89 | $2.20 | $0.69 | 1,238,448.0 | +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% |
Intellicheck Inc 주식 (IDN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.24 | $1.85 | $0.39 | 815,963.0 | -8.68% |
| 2022-11 | $2.55 | $1.94 | $0.61 | 697,963.0 | +1.86% |
| 2022-10 | $2.72 | $2.02 | $0.698 | 468,360.0 | -14.68% |
| 2022-09 | $3.21 | $2.15 | $1.06 | 667,029.0 | -19.23% |
| 2022-08 | $3.37 | $2.30 | $1.07 | 1,175,310.0 | +30.00% |
| 2022-07 | $2.79 | $2.01 | $0.78 | 1,044,626.0 | +18.81% |
| 2022-06 | $2.10 | $1.56 | $0.5399 | 1,662,910.0 | +12.22% |
| 2022-05 | $2.38 | $1.33 | $1.05 | 1,989,351.0 | -15.49% |
| 2022-04 | $2.77 | $1.96 | $0.81 | 1,714,350.0 | -16.47% |
| 2022-03 | $3.54 | $2.16 | $1.38 | 3,792,820.0 | -26.93% |
| 2022-02 | $4.16 | $3.12 | $1.03 | 1,135,119.0 | -14.46% |
| 2022-01 | $5.57 | $3.60 | $1.97 | 2,187,813.0 | -11.69% |
6.19%
3.61%
자본화:
|
볼륨(24시간):