Get the Stockscreener App
2.42
0.41%
0.010
Pre-market:
2.51
0.09
+3.72%
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 November 20, 2024, is $2.42.
- 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 222.67% to $2.42 now.
- The 52-week high stock price for IDN is $4.46, representing a 84.30% increase from the current share price, occurred on June 12, 2024.
- The 52-week low stock price for IDN is $1.65, indicating a -31.82% decrease from the current share price, occurred on January 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 20, 2024 | $2.46 | $2.38 | $0.08 | 10,987.0 | +0.41% |
| Nov 19, 2024 | $2.47 | $2.36 | $0.11 | 20,532.0 | +0.00% |
| Nov 18, 2024 | $2.46 | $2.39 | $0.07 | 34,681.0 | +0.84% |
| Nov 15, 2024 | $2.45 | $2.35 | $0.0977 | 57,077.0 | -0.42% |
| Nov 14, 2024 | $2.46 | $2.20 | $0.26 | 189,173.0 | -11.11% |
| Nov 13, 2024 | $2.79 | $2.57 | $0.225 | 73,922.0 | -0.37% |
| Nov 12, 2024 | $2.89 | $2.66 | $0.2299 | 49,686.0 | -0.73% |
| Nov 11, 2024 | $2.89 | $2.58 | $0.3099 | 230,059.0 | +1.87% |
| Nov 08, 2024 | $2.80 | $2.57 | $0.23 | 115,069.0 | +1.13% |
| Nov 07, 2024 | $2.84 | $2.49 | $0.3543 | 142,093.0 | +8.16% |
| Nov 06, 2024 | $2.53 | $2.44 | $0.09 | 16,254.0 | +0.82% |
| Nov 05, 2024 | $2.48 | $2.40 | $0.08 | 63,374.0 | -2.41% |
| Nov 04, 2024 | $2.59 | $2.41 | $0.1783 | 22,502.0 | +1.63% |
| Nov 01, 2024 | $2.59 | $2.43 | $0.16 | 31,643.0 | -3.92% |
| Oct 31, 2024 | $2.60 | $2.44 | $0.16 | 56,430.0 | +1.19% |
| Oct 30, 2024 | $2.59 | $2.50 | $0.095 | 55,116.0 | +2.44% |
| Oct 29, 2024 | $2.53 | $2.39 | $0.14 | 23,195.0 | +1.65% |
| Oct 28, 2024 | $2.55 | $2.39 | $0.1556 | 33,316.0 | -1.22% |
| Oct 25, 2024 | $2.48 | $2.33 | $0.15 | 37,401.0 | -0.81% |
| Oct 24, 2024 | $2.49 | $2.35 | $0.14 | 135,784.0 | +7.86% |
| Oct 23, 2024 | $2.44 | $2.15 | $0.29 | 82,091.0 | +0.00% |
| Oct 22, 2024 | $2.41 | $2.21 | $0.20 | 54,595.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $2.89 | $2.20 | $0.69 | 1,068,039.0 | -5.10% |
| Oct, 2024 | $2.60 | $1.92 | $0.68 | 1,427,250.0 | +17.51% |
| Sep, 2024 | $2.41 | $1.92 | $0.49 | 1,157,364.0 | -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% |
10.05%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):