Get the Stockscreener App
2.17
0.00%
0.00
Intellicheck Inc Stock (IDN) Price History
The historical daily chart and data for Intellicheck Inc stock (IDN), show that the latest closing stock price as of September 30, 2024, is $2.17.
- Intellicheck Inc all-time high stock price is $15.45, occurred on February 08, 2021.
- The lowest Intellicheck Inc stock price recorded was $0.75 on October 02, 2015. Since then, Intellicheck Inc's stock price has risen over 189.33% to $2.17 now.
- The 52-week high stock price for IDN is $4.46, representing a 105.53% increase from the current share price, occurred on June 12, 2024.
- The 52-week low stock price for IDN is $1.56, indicating a -28.11% decrease from the current share price, occurred on November 15, 2023.
- The closing price of Intellicheck Inc (IDN) stock in the beginning of 2023 was $5.44. The stock closed the year at $2.00, a loss of over -63.24% for the year.
The table below shows more information about IDN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $2.17 | $2.07 | $0.0999 | 28,390.0 | +0.00% |
| Sep 27, 2024 | $2.19 | $2.11 | $0.08 | 36,217.0 | +3.33% |
| Sep 26, 2024 | $2.15 | $2.10 | $0.055 | 10,445.0 | -0.47% |
| Sep 25, 2024 | $2.15 | $2.08 | $0.075 | 7,533.0 | +1.93% |
| Sep 24, 2024 | $2.13 | $2.03 | $0.10 | 29,724.0 | +0.98% |
| Sep 23, 2024 | $2.29 | $2.05 | $0.24 | 41,826.0 | -10.48% |
| Sep 20, 2024 | $2.29 | $2.12 | $0.1718 | 49,018.0 | -0.43% |
| Sep 19, 2024 | $2.41 | $2.09 | $0.3226 | 93,056.0 | +11.11% |
| Sep 18, 2024 | $2.17 | $2.00 | $0.1645 | 57,085.0 | +4.02% |
| Sep 17, 2024 | $2.02 | $1.95 | $0.07 | 122,890.0 | +1.02% |
| Sep 16, 2024 | $2.04 | $1.92 | $0.12 | 66,085.0 | -1.50% |
| Sep 13, 2024 | $2.05 | $1.95 | $0.0999 | 171,569.0 | +0.00% |
| Sep 12, 2024 | $2.10 | $1.99 | $0.11 | 113,365.0 | -0.99% |
| Sep 11, 2024 | $2.10 | $2.00 | $0.095 | 82,656.0 | -6.91% |
| Sep 10, 2024 | $2.27 | $2.11 | $0.1598 | 83,048.0 | +4.83% |
| Sep 09, 2024 | $2.12 | $2.01 | $0.11 | 43,307.0 | +1.97% |
| Sep 06, 2024 | $2.13 | $2.02 | $0.115 | 37,867.0 | -2.87% |
| Sep 05, 2024 | $2.21 | $2.07 | $0.1399 | 33,053.0 | -4.35% |
| Sep 04, 2024 | $2.22 | $2.15 | $0.07 | 33,356.0 | -1.13% |
Intellicheck Inc Stock (IDN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intellicheck Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IDN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intellicheck Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intellicheck Inc Stock (IDN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $2.41 | $1.92 | $0.49 | 1,185,754.0 | -6.06% |
| Aug, 2024 | $3.08 | $2.07 | $1.01 | 1,348,016.0 | -24.26% |
| Jul, 2024 | $4.05 | $2.67 | $1.38 | 1,569,392.0 | -10.82% |
| Jun, 2024 | $4.46 | $3.10 | $1.36 | 2,153,408.0 | +7.55% |
| May, 2024 | $3.41 | $2.64 | $0.77 | 1,496,045.0 | -0.93% |
| Apr, 2024 | $3.74 | $2.75 | $0.99 | 3,143,630.0 | -7.76% |
| Mar, 2024 | $4.25 | $1.71 | $2.54 | 27,905,949.0 | +103.51% |
| Feb, 2024 | $1.98 | $1.67 | $0.3071 | 360,172.0 | +0.00% |
| Jan, 2024 | $1.91 | $1.65 | $0.26 | 533,003.0 | -10.00% |
Intellicheck Inc Stock (IDN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.08 | $1.68 | $0.40 | 1,009,609.0 | +0.53% |
| Nov, 2023 | $2.15 | $1.56 | $0.59 | 763,125.0 | +2.16% |
| Oct, 2023 | $2.43 | $1.68 | $0.7499 | 1,037,498.0 | -17.78% |
| Sep, 2023 | $2.74 | $2.17 | $0.5689 | 573,406.0 | -13.46% |
| Aug, 2023 | $2.74 | $2.36 | $0.3777 | 1,181,881.0 | +0.78% |
| Jul, 2023 | $2.73 | $2.34 | $0.39 | 454,079.0 | +4.45% |
| Jun, 2023 | $2.88 | $2.27 | $0.6089 | 1,509,504.0 | +5.11% |
| May, 2023 | $2.74 | $2.11 | $0.6292 | 700,249.0 | +6.33% |
| Apr, 2023 | $2.51 | $2.12 | $0.39 | 327,771.0 | -11.60% |
| Mar, 2023 | $2.81 | $2.00 | $0.81 | 1,087,003.0 | +4.17% |
| Feb, 2023 | $3.00 | $2.37 | $0.635 | 1,019,304.0 | -11.76% |
| Jan, 2023 | $2.80 | $2.02 | $0.78 | 453,287.0 | +36.00% |
Intellicheck Inc Stock (IDN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.24 | $1.85 | $0.39 | 815,963.0 | -8.68% |
| Nov, 2022 | $2.55 | $1.94 | $0.61 | 697,963.0 | +1.86% |
| Oct, 2022 | $2.72 | $2.02 | $0.698 | 468,360.0 | -14.68% |
| Sep, 2022 | $3.21 | $2.15 | $1.06 | 667,029.0 | -19.23% |
| Aug, 2022 | $3.37 | $2.30 | $1.07 | 1,175,310.0 | +30.00% |
| Jul, 2022 | $2.79 | $2.01 | $0.78 | 1,044,626.0 | +18.81% |
| Jun, 2022 | $2.10 | $1.56 | $0.5399 | 1,662,910.0 | +12.22% |
| May, 2022 | $2.38 | $1.33 | $1.05 | 1,989,351.0 | -15.49% |
| Apr, 2022 | $2.77 | $1.96 | $0.81 | 1,714,350.0 | -16.47% |
| Mar, 2022 | $3.54 | $2.16 | $1.38 | 3,792,820.0 | -26.93% |
| Feb, 2022 | $4.16 | $3.12 | $1.03 | 1,135,119.0 | -14.46% |
| Jan, 2022 | $5.57 | $3.60 | $1.97 | 2,187,813.0 | -11.69% |
0.32%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):