Loading live market data…

Intellicheck, Inc.

NASDAQ:IDN

$3.97 USD

-$0.11 (-2.7%)

Volume
318.66K
Average Volume
491.29K
Market Capitalization
$80.4M
P/E Ratio
36.62
Dividend Yield
0.00%
Price Target
$6.50
Year High
$9.08
Year Low
$3.90
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$2.99
Date Opening Price Closing Price %Chg Volume
2026-07-15 $4.10 $3.97 -3.17% 318.66K
2026-07-14 $4.08 $4.08 0.00% 335.84K
2026-07-13 $4.11 $4.10 -0.24% 180.03K
2026-07-10 $4.15 $4.13 -0.48% 201.31K
2026-07-09 $4.15 $4.13 -0.48% 167.62K
2026-07-08 $4.20 $4.17 -0.71% 207.1K
2026-07-07 $4.25 $4.26 0.24% 259.6K
2026-07-06 $4.16 $4.22 1.44% 144.64K
2026-07-02 $4.17 $4.14 -0.72% 184.53K
2026-07-01 $4.10 $4.17 1.71% 167.22K
2026-06-30 $4.26 $4.10 -3.76% 221.77K
2026-06-29 $4.35 $4.28 -1.61% 270.7K
2026-06-26 $4.02 $4.35 8.21% 2.35M
2026-06-25 $4.12 $4.05 -1.70% 277.71K
2026-06-24 $4.19 $4.11 -1.91% 209.1K
2026-06-23 $4.13 $4.21 1.94% 392.22K
2026-06-22 $4.10 $4.13 0.73% 257.9K
2026-06-18 $4.14 $4.09 -1.21% 256.12K
2026-06-17 $4.17 $4.14 -0.72% 134.5K
2026-06-16 $4.15 $4.17 0.48% 505.7K
2026-06-15 $4.12 $4.15 0.73% 352K
2026-06-12 $4.04 $4.09 1.24% 427.87K
2026-06-11 $4.04 $4.05 0.25% 423.11K
2026-06-10 $4.02 $4.07 1.24% 237.3K
2026-06-09 $4.16 $4.08 -1.92% 469.9K
2026-06-08 $4.15 $4.16 0.24% 430.85K
2026-06-05 $4.33 $4.12 -4.85% 328.34K
2026-06-04 $4.16 $4.34 4.33% 350.8K
2026-06-03 $4.26 $4.18 -1.88% 508.5K
2026-06-02 $4.30 $4.32 0.47% 683.9K
2026-06-01 $4.50 $4.33 -3.78% 455.54K
2026-05-29 $4.31 $4.42 2.55% 483.31K
2026-05-28 $4.17 $4.30 3.12% 412.12K
2026-05-27 $4.20 $4.19 -0.24% 791.12K
2026-05-26 $4.47 $4.24 -5.15% 650.4K
2026-05-22 $4.21 $4.41 4.75% 531.16K
2026-05-21 $4.26 $4.24 -0.47% 345.45K
2026-05-20 $4.17 $4.32 3.60% 321.5K
2026-05-19 $4.25 $4.24 -0.24% 356.1K
2026-05-18 $4.09 $4.28 4.65% 578.5K
2026-05-15 $4.49 $4.14 -7.80% 1.01M
2026-05-14 $4.47 $4.57 2.24% 1.41M
2026-05-13 $6.02 $4.45 -26.08% 4.1M
2026-05-12 $7.32 $7.22 -1.37% 364.13K
2026-05-11 $7.40 $7.35 -0.68% 381.2K
2026-05-08 $7.72 $7.38 -4.40% 411.14K
2026-05-07 $7.84 $7.77 -0.89% 250.36K
2026-05-06 $8.10 $7.74 -4.44% 426.93K
2026-05-05 $7.90 $8.08 2.28% 367.64K
2026-05-04 $8.12 $7.87 -3.08% 432.92K
2026-05-01 $8.12 $8.09 -0.37% 344.7K
2026-04-30 $7.93 $7.99 0.76% 287.9K
2026-04-29 $8.09 $7.98 -1.36% 231.8K
2026-04-28 $7.93 $8.14 2.65% 366.04K
2026-04-27 $7.96 $7.93 -0.38% 516.75K
2026-04-24 $8.67 $8.05 -7.15% 720.39K
2026-04-23 $8.93 $8.65 -3.14% 260.6K
2026-04-22 $8.81 $8.99 2.04% 379.73K
2026-04-21 $8.59 $8.69 1.16% 517.4K
2026-04-20 $8.32 $8.56 2.88% 285.6K
2026-04-17 $8.33 $8.49 1.92% 305.93K
2026-04-16 $8.16 $8.26 1.23% 277.64K
2026-04-15 $8.48 $8.17 -3.66% 282.05K
2026-04-14 $8.36 $8.45 1.08% 719.87K
2026-04-13 $7.60 $8.22 8.16% 380.4K
2026-04-10 $7.84 $7.60 -3.06% 245.32K
2026-04-09 $7.87 $7.86 -0.13% 296.47K
2026-04-08 $8.28 $7.83 -5.43% 365.67K
2026-04-07 $7.65 $7.97 4.18% 737.3K
2026-04-06 $7.79 $7.71 -1.03% 508.73K
2026-04-02 $7.38 $7.81 5.83% 584.9K
2026-04-01 $7.00 $7.53 7.57% 997.7K
2026-03-31 $6.42 $6.99 8.88% 885.1K
2026-03-30 $5.13 $6.42 25.15% 2.32M
2026-03-27 $5.22 $5.12 -1.92% 213.01K
2026-03-26 $5.41 $5.31 -1.85% 151.81K
2026-03-25 $5.64 $5.53 -1.95% 234.5K
2026-03-24 $5.63 $5.60 -0.53% 225.14K
2026-03-23 $5.73 $5.61 -2.09% 614.54K
2026-03-20 $5.71 $5.54 -2.98% 2.21M
2026-03-19 $4.84 $4.80 -0.83% 756.03K
2026-03-18 $4.90 $4.89 -0.20% 138.84K
2026-03-17 $4.98 $4.96 -0.40% 93700
2026-03-16 $4.71 $4.97 5.52% 237.2K
2026-03-13 $4.76 $4.70 -1.26% 151.5K
2026-03-12 $4.79 $4.74 -1.04% 132.8K
2026-03-11 $4.84 $4.72 -2.48% 38200
2026-03-10 $4.78 $4.83 1.05% 45100
2026-03-09 $4.84 $4.77 -1.45% 72632
2026-03-06 $4.90 $4.85 -1.02% 68208