2m 2m 2m 2m 2m 2m 2m
INTELLICHECK (IDN)
NASDAQ
$2.57-$0.03 (-1.15%)
Price as of Sep 11, 2026 7:30 PM EDT- $52.7MMarket Cap
- -53.82%1-Year Change
- Software - ApplicationIndustry
INTELLICHECK (IDN)
$2.57-$0.03 (-1.15%)
- 1 Month-31.03%Low Price$2.60High Price$3.75
- 3 Months-35.80%Low Price$2.60High Price$4.35
- 1 Year-53.82%Low Price$2.60High Price$8.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 2.60 | 2.64 | 2.56 | 2.60 | 0.00% | 250,307 |
09/10/2026 | 2.64 | 2.67 | 2.59 | 2.60 | -1.89% | 213,086 |
09/09/2026 | 2.73 | 2.74 | 2.65 | 2.65 | -2.93% | 285,128 |
09/08/2026 | 2.80 | 2.82 | 2.71 | 2.73 | -2.15% | 263,790 |
09/04/2026 | 2.85 | 2.85 | 2.78 | 2.79 | -3.12% | 243,009 |
09/03/2026 | 2.79 | 3.00 | 2.72 | 2.88 | +7.46% | 826,642 |
09/02/2026 | 2.67 | 2.77 | 2.66 | 2.68 | -1.47% | 313,574 |
09/01/2026 | 2.76 | 2.81 | 2.68 | 2.72 | -1.63% | 235,689 |
08/31/2026 | 2.83 | 2.85 | 2.76 | 2.77 | -2.64% | 236,771 |
08/28/2026 | 2.83 | 2.88 | 2.80 | 2.84 | 0.00% | 228,974 |
08/27/2026 | 2.86 | 2.92 | 2.83 | 2.84 | -0.35% | 465,817 |
08/26/2026 | 2.85 | 2.92 | 2.83 | 2.85 | -0.35% | 171,476 |
08/25/2026 | 2.90 | 2.95 | 2.85 | 2.86 | -1.04% | 264,929 |
08/24/2026 | 2.94 | 2.94 | 2.85 | 2.89 | -2.03% | 284,577 |
08/21/2026 | 2.96 | 3.03 | 2.92 | 2.95 | 0.00% | 362,834 |
08/20/2026 | 3.03 | 3.07 | 2.95 | 2.95 | -3.59% | 312,631 |
08/19/2026 | 3.14 | 3.31 | 3.03 | 3.06 | +3.03% | 1,093,633 |
08/18/2026 | 2.95 | 3.05 | 2.87 | 2.97 | +0.68% | 535,665 |
08/17/2026 | 2.91 | 3.08 | 2.82 | 2.95 | +5.17% | 1,363,586 |
08/14/2026 | 2.99 | 3.00 | 2.70 | 2.81 | -25.20% | 2,592,115 |
08/13/2026 | 3.70 | 3.84 | 3.61 | 3.75 | +1.63% | 1,082,936 |
08/13/2026 |
$0.03 Earnings | |||||
08/12/2026 | 3.80 | 3.83 | 3.64 | 3.69 | -2.12% | 427,972 |
08/11/2026 | 3.78 | 3.83 | 3.70 | 3.77 | +0.27% | 230,588 |
08/10/2026 | 3.91 | 3.96 | 3.75 | 3.76 | -4.33% | 221,047 |
08/07/2026 | 3.80 | 3.97 | 3.76 | 3.93 | +3.69% | 183,206 |
08/06/2026 | 3.86 | 3.86 | 3.76 | 3.79 | -0.66% | 131,438 |
08/05/2026 | 3.94 | 3.94 | 3.80 | 3.82 | -1.68% | 121,948 |
08/04/2026 | 3.76 | 3.92 | 3.76 | 3.88 | +2.37% | 219,071 |
08/03/2026 | 3.61 | 3.82 | 3.61 | 3.79 | +4.99% | 208,866 |
07/31/2026 | 3.65 | 3.73 | 3.60 | 3.61 | -1.90% | 122,220 |
07/30/2026 | 3.71 | 3.77 | 3.66 | 3.68 | -0.94% | 155,859 |
07/29/2026 | 3.65 | 3.77 | 3.59 | 3.72 | +2.06% | 165,842 |
07/28/2026 | 3.68 | 3.73 | 3.62 | 3.64 | +0.28% | 106,657 |
07/27/2026 | 3.64 | 3.71 | 3.63 | 3.63 | 0.00% | 133,428 |
07/24/2026 | 3.69 | 3.74 | 3.59 | 3.63 | -1.09% | 144,830 |
07/23/2026 | 3.66 | 3.72 | 3.61 | 3.67 | -1.34% | 236,864 |
07/22/2026 | 3.78 | 3.83 | 3.65 | 3.72 | -2.87% | 302,965 |
07/21/2026 | 3.81 | 3.90 | 3.80 | 3.83 | -0.52% | 215,796 |
07/20/2026 | 3.71 | 3.87 | 3.71 | 3.85 | +3.22% | 257,607 |
07/17/2026 | 3.70 | 3.78 | 3.66 | 3.73 | -0.53% | 240,677 |
07/16/2026 | 3.96 | 4.02 | 3.74 | 3.75 | -5.54% | 283,907 |
07/15/2026 | 4.08 | 4.20 | 3.90 | 3.97 | -2.70% | 327,557 |
07/14/2026 | 4.08 | 4.22 | 4.05 | 4.08 | -0.49% | 332,666 |
07/13/2026 | 4.11 | 4.18 | 4.05 | 4.10 | -0.73% | 180,034 |
07/10/2026 | 4.15 | 4.18 | 4.04 | 4.13 | 0.00% | 201,309 |
07/09/2026 | 4.15 | 4.18 | 4.08 | 4.13 | -0.96% | 167,625 |
07/08/2026 | 4.20 | 4.24 | 4.15 | 4.17 | -2.11% | 207,097 |
07/07/2026 | 4.25 | 4.36 | 4.24 | 4.26 | +0.95% | 259,592 |
07/06/2026 | 4.16 | 4.27 | 4.14 | 4.22 | +1.93% | 144,644 |
07/02/2026 | 4.17 | 4.24 | 4.12 | 4.14 | -0.60% | 184,526 |
07/01/2026 | 4.10 | 4.22 | 4.10 | 4.17 | +1.59% | 167,189 |
06/30/2026 | 4.26 | 4.28 | 4.09 | 4.10 | -4.21% | 221,768 |
06/29/2026 | 4.35 | 4.42 | 4.25 | 4.28 | -1.61% | 270,694 |
06/26/2026 | 4.02 | 4.38 | 4.02 | 4.35 | +7.41% | 2,345,483 |
06/25/2026 | 4.12 | 4.20 | 4.04 | 4.05 | -1.46% | 280,212 |
06/24/2026 | 4.19 | 4.24 | 4.08 | 4.11 | -2.38% | 209,056 |
06/23/2026 | 4.13 | 4.35 | 4.13 | 4.21 | +1.94% | 392,220 |
06/22/2026 | 4.10 | 4.27 | 4.02 | 4.13 | +0.98% | 257,893 |
06/18/2026 | 4.14 | 4.21 | 4.04 | 4.09 | -1.21% | 256,121 |
06/17/2026 | 4.17 | 4.28 | 4.14 | 4.14 | -0.72% | 134,501 |
06/16/2026 | 4.15 | 4.24 | 4.00 | 4.17 | +0.48% | 505,703 |
06/15/2026 | 4.12 | 4.33 | 4.12 | 4.15 | +1.47% | 351,999 |
06/12/2026 | 4.04 | 4.18 | 4.00 | 4.09 | +0.99% | 427,869 |
06/11/2026 | 4.04 | 4.10 | 3.98 | 4.05 | -0.49% | 423,106 |
06/10/2026 | 4.02 | 4.20 | 4.02 | 4.07 | -0.25% | 237,299 |
06/09/2026 | 4.16 | 4.31 | 3.95 | 4.08 | -1.92% | 469,857 |
06/08/2026 | 4.15 | 4.25 | 4.04 | 4.16 | +0.97% | 430,851 |
06/05/2026 | 4.33 | 4.35 | 4.12 | 4.12 | -5.07% | 328,340 |
06/04/2026 | 4.16 | 4.42 | 4.15 | 4.34 | +3.83% | 350,782 |
06/03/2026 | 4.27 | 4.36 | 4.10 | 4.18 | -3.24% | 508,474 |
06/02/2026 | 4.30 | 4.37 | 4.15 | 4.32 | -0.23% | 683,905 |
06/01/2026 | 4.50 | 4.53 | 4.31 | 4.33 | -2.04% | 455,541 |
05/29/2026 | 4.31 | 4.51 | 4.25 | 4.42 | +2.79% | 483,306 |
05/28/2026 | 4.17 | 4.34 | 4.12 | 4.30 | +2.63% | 412,123 |
05/27/2026 | 4.20 | 4.22 | 4.07 | 4.19 | -1.18% | 791,115 |
05/26/2026 | 4.47 | 4.56 | 4.20 | 4.24 | -3.85% | 650,374 |
05/22/2026 | 4.21 | 4.46 | 4.21 | 4.41 | +4.01% | 531,157 |
05/21/2026 | 4.26 | 4.32 | 4.16 | 4.24 | -1.85% | 345,429 |
05/20/2026 | 4.17 | 4.34 | 4.06 | 4.32 | +1.89% | 321,473 |
05/19/2026 | 4.25 | 4.38 | 4.16 | 4.24 | -0.93% | 356,092 |
05/18/2026 | 4.09 | 4.38 | 4.02 | 4.28 | +3.38% | 578,476 |
05/15/2026 | 4.49 | 4.49 | 4.10 | 4.14 | -9.41% | 1,005,286 |
05/14/2026 | 4.47 | 4.78 | 4.38 | 4.57 | +2.70% | 1,405,521 |
05/13/2026 | 6.02 | 6.02 | 4.06 | 4.45 | -38.37% | 4,095,748 |
05/12/2026 | 7.32 | 7.44 | 7.12 | 7.22 | -1.77% | 364,129 |
05/12/2026 |
$0.03 Earnings | |||||
05/11/2026 | 7.40 | 7.61 | 7.30 | 7.35 | -0.41% | 381,199 |
05/08/2026 | 7.72 | 7.72 | 7.35 | 7.38 | -5.02% | 411,136 |
05/07/2026 | 7.84 | 7.89 | 7.53 | 7.77 | +0.39% | 250,364 |
05/06/2026 | 8.10 | 8.18 | 7.64 | 7.74 | -4.21% | 426,934 |
05/05/2026 | 7.90 | 8.23 | 7.89 | 8.08 | +2.67% | 367,637 |
05/04/2026 | 8.12 | 8.27 | 7.84 | 7.87 | -2.72% | 432,924 |
05/01/2026 | 8.12 | 8.29 | 7.98 | 8.09 | +1.25% | 344,668 |
04/30/2026 | 7.93 | 8.05 | 7.78 | 7.99 | +0.13% | 287,880 |
04/29/2026 | 8.09 | 8.09 | 7.75 | 7.98 | -1.97% | 231,797 |
04/28/2026 | 7.93 | 8.25 | 7.91 | 8.14 | +2.65% | 366,040 |
04/27/2026 | 7.96 | 8.47 | 7.81 | 7.93 | -1.49% | 516,751 |
04/24/2026 | 8.67 | 8.69 | 7.99 | 8.05 | -6.94% | 720,388 |
04/23/2026 | 8.93 | 9.02 | 8.64 | 8.65 | -3.78% | 260,592 |