2m 2m 2m 2m 2m 2m 2m
INTELLICHECK (IDN)
NASDAQ
$4.28+$0.07 (+1.64%)
Price as of Jun 23, 2026 7:46 PM EDT- $83.6MMarket Cap
- -27.04%1-Year Change
- Software - ApplicationIndustry
INTELLICHECK (IDN)
$4.28+$0.07 (+1.64%)
- 1 Month-4.54%Low Price$4.05High Price$4.42
- 3 Months-24.96%Low Price$4.05High Price$8.99
- 1 Year-27.04%Low Price$4.05High Price$8.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/22/2026 | 8.81 | 9.08 | 8.72 | 8.99 | +3.45% | 379,733 |
04/21/2026 | 8.59 | 8.90 | 8.49 | 8.69 | +1.52% | 517,299 |
04/20/2026 | 8.32 | 8.68 | 8.30 | 8.56 | +0.82% | 285,584 |
04/17/2026 | 8.33 | 8.59 | 8.31 | 8.49 | +2.78% | 305,931 |
04/16/2026 | 8.16 | 8.48 | 8.15 | 8.26 | +1.10% | 277,640 |
04/15/2026 | 8.48 | 8.48 | 8.15 | 8.17 | -3.31% | 282,046 |
04/14/2026 | 8.36 | 8.57 | 8.32 | 8.45 | +2.80% | 719,874 |
04/13/2026 | 7.60 | 8.25 | 7.50 | 8.22 | +8.16% | 380,370 |
04/10/2026 | 7.84 | 8.00 | 7.59 | 7.60 | -3.31% | 245,322 |
04/09/2026 | 7.87 | 7.93 | 7.58 | 7.86 | +0.38% | 296,469 |
04/08/2026 | 8.28 | 8.48 | 7.75 | 7.83 | -1.76% | 365,670 |
04/07/2026 | 7.65 | 8.34 | 7.36 | 7.97 | +3.37% | 737,303 |
04/06/2026 | 7.79 | 7.79 | 7.02 | 7.71 | -1.28% | 508,729 |
04/02/2026 | 7.38 | 7.99 | 7.29 | 7.81 | +3.72% | 584,861 |
04/01/2026 | 7.00 | 7.73 | 6.94 | 7.53 | +7.73% | 997,679 |
03/31/2026 | 6.42 | 6.99 | 6.25 | 6.99 | +8.88% | 885,090 |
03/30/2026 | 5.13 | 6.48 | 5.04 | 6.42 | +25.39% | 2,317,759 |
03/27/2026 | 5.22 | 5.25 | 5.06 | 5.12 | -3.58% | 213,010 |
03/26/2026 | 5.41 | 5.60 | 5.30 | 5.31 | -3.98% | 151,808 |
03/25/2026 | 5.64 | 5.82 | 5.49 | 5.53 | -1.25% | 234,474 |
03/24/2026 | 5.63 | 5.83 | 5.44 | 5.60 | -0.18% | 225,136 |
03/23/2026 | 5.73 | 5.96 | 5.48 | 5.61 | +1.26% | 614,535 |
03/20/2026 | 5.71 | 6.24 | 5.33 | 5.54 | +15.42% | 2,214,359 |
03/19/2026 | 4.84 | 4.95 | 4.74 | 4.80 | -1.84% | 756,032 |
03/19/2026 |
$0.08 Earnings | |||||
03/18/2026 | 4.90 | 5.00 | 4.77 | 4.89 | -1.41% | 138,844 |
03/17/2026 | 4.98 | 5.14 | 4.90 | 4.96 | -0.20% | 93,653 |
03/16/2026 | 4.71 | 5.18 | 4.71 | 4.97 | +5.74% | 237,178 |
03/13/2026 | 4.76 | 4.79 | 4.61 | 4.70 | -0.84% | 151,469 |
03/12/2026 | 4.79 | 4.84 | 4.72 | 4.74 | +0.42% | 132,794 |
03/11/2026 | 4.84 | 4.89 | 4.71 | 4.72 | -2.28% | 38,176 |
03/10/2026 | 4.78 | 4.90 | 4.78 | 4.83 | +1.26% | 45,070 |
03/09/2026 | 4.84 | 4.86 | 4.68 | 4.77 | -1.65% | 72,632 |
03/06/2026 | 4.90 | 4.99 | 4.83 | 4.85 | -2.81% | 68,208 |
03/05/2026 | 5.08 | 5.20 | 4.84 | 4.99 | -2.16% | 175,427 |
03/04/2026 | 4.96 | 5.19 | 4.91 | 5.10 | +3.66% | 235,371 |
03/03/2026 | 4.96 | 5.01 | 4.84 | 4.92 | -2.57% | 118,801 |
03/02/2026 | 4.81 | 5.12 | 4.81 | 5.05 | +3.91% | 82,816 |
02/27/2026 | 4.90 | 4.93 | 4.80 | 4.86 | -1.22% | 57,049 |
02/26/2026 | 4.88 | 4.98 | 4.78 | 4.92 | -0.40% | 54,697 |
02/25/2026 | 4.84 | 4.95 | 4.70 | 4.94 | +4.44% | 49,874 |
02/24/2026 | 4.68 | 4.81 | 4.66 | 4.73 | +1.72% | 48,277 |
02/23/2026 | 4.83 | 4.85 | 4.65 | 4.65 | -4.71% | 90,581 |
02/20/2026 | 4.91 | 5.04 | 4.84 | 4.88 | -1.21% | 77,458 |
02/19/2026 | 4.85 | 4.99 | 4.85 | 4.94 | +1.65% | 64,219 |
02/18/2026 | 4.82 | 5.02 | 4.80 | 4.86 | +0.62% | 100,792 |
02/17/2026 | 4.90 | 4.98 | 4.71 | 4.83 | -1.43% | 76,140 |
02/13/2026 | 4.82 | 5.02 | 4.82 | 4.90 | +1.66% | 128,801 |
02/12/2026 | 4.81 | 4.96 | 4.72 | 4.82 | +1.26% | 150,146 |
02/11/2026 | 5.09 | 5.09 | 4.55 | 4.76 | -6.67% | 329,764 |
02/10/2026 | 5.17 | 5.26 | 5.01 | 5.10 | -0.39% | 85,176 |
02/09/2026 | 4.97 | 5.17 | 4.94 | 5.12 | +3.64% | 156,556 |
02/06/2026 | 4.81 | 5.04 | 4.80 | 4.94 | +3.78% | 219,451 |
02/05/2026 | 4.81 | 4.88 | 4.72 | 4.76 | -1.65% | 296,236 |
02/04/2026 | 5.16 | 5.43 | 4.76 | 4.84 | -7.63% | 297,021 |
02/03/2026 | 5.54 | 5.64 | 5.03 | 5.24 | -5.24% | 501,207 |
02/02/2026 | 5.60 | 5.78 | 5.53 | 5.53 | -2.64% | 102,929 |