5.17
price up icon0.00%   0.00
after-market 시간 외 거래: 5.22 0.05 +0.97%
loading

Intellicheck Inc 주식 (IDN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $5.22 $5.03 $0.19 443,248.0 +0.00%
2025-07-01 $5.37 $5.17 $0.20 312,033.0 -4.08%
2025-06-30 $5.52 $5.31 $0.2116 259,947.0 -1.46%
2025-06-27 $5.66 $5.35 $0.31 480,976.0 +0.55%
2025-06-26 $5.60 $5.21 $0.39 274,939.0 +1.49%
2025-06-25 $5.77 $5.35 $0.4151 497,882.0 -7.11%
2025-06-24 $5.97 $5.42 $0.5507 544,221.0 +7.05%
2025-06-23 $5.43 $5.10 $0.3299 417,158.0 +0.19%
2025-06-20 $5.49 $5.15 $0.335 417,832.0 +2.28%
2025-06-18 $5.47 $5.16 $0.31 210,609.0 +0.57%
2025-06-17 $5.63 $5.21 $0.42 240,317.0 -4.39%
2025-06-16 $5.60 $5.40 $0.1999 342,554.0 +0.74%
2025-06-13 $5.43 $5.08 $0.35 259,593.0 +3.43%
2025-06-12 $5.42 $5.16 $0.26 378,991.0 -2.05%
2025-06-11 $5.75 $5.22 $0.53 843,954.0 -5.80%
2025-06-10 $6.35 $5.65 $0.70 957,853.0 -6.26%
2025-06-09 $6.49 $5.94 $0.5471 1,005,902.0 +2.19%
2025-06-06 $6.16 $5.40 $0.755 715,618.0 +8.39%
2025-06-05 $5.77 $5.41 $0.36 230,688.0 -0.90%
2025-06-04 $5.59 $5.25 $0.3395 541,788.0 +3.56%
2025-06-03 $5.79 $5.32 $0.4694 315,577.0 -4.98%

Intellicheck Inc 주식 (IDN) 연도별 가격 이력

이 심층 분석에서는 Intellicheck Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IDN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intellicheck Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Intellicheck Inc 주식 (IDN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $5.37 $5.03 $0.34 1,198,529.0 -4.08%
2025-06 $6.49 $5.08 $1.41 9,609,591.0 +5.89%
2025-05 $5.46 $2.47 $2.99 10,524,182.0 +91.35%
2025-04 $3.25 $2.17 $1.08 1,509,344.0 -12.21%
2025-03 $3.07 $2.24 $0.83 1,565,319.0 +19.29%
2025-02 $2.89 $2.50 $0.39 837,990.0 -4.15%
2025-01 $2.97 $2.51 $0.46 1,488,205.0 -5.36%

Intellicheck Inc 주식 (IDN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $3.23 $2.33 $0.9044 1,743,419.0 +16.32%
2024-11 $2.89 $2.20 $0.69 1,545,437.0 -6.27%
2024-10 $2.60 $1.92 $0.68 1,427,250.0 +17.51%
2024-09 $2.41 $1.92 $0.49 1,157,364.0 -6.06%
2024-08 $3.08 $2.07 $1.01 1,348,016.0 -24.26%
2024-07 $4.05 $2.67 $1.38 1,569,392.0 -10.82%
2024-06 $4.46 $3.10 $1.36 2,153,408.0 +7.55%
2024-05 $3.41 $2.64 $0.77 1,496,045.0 -0.93%
2024-04 $3.74 $2.75 $0.99 3,143,630.0 -7.76%
2024-03 $4.25 $1.71 $2.54 27,905,949.0 +103.51%
2024-02 $1.98 $1.67 $0.3071 360,172.0 +0.00%
2024-01 $1.91 $1.65 $0.26 533,003.0 -10.00%

Intellicheck Inc 주식 (IDN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $2.08 $1.68 $0.40 1,009,609.0 +0.53%
2023-11 $2.15 $1.56 $0.59 763,125.0 +2.16%
2023-10 $2.43 $1.68 $0.7499 1,037,498.0 -17.78%
2023-09 $2.74 $2.17 $0.5689 573,406.0 -13.46%
2023-08 $2.74 $2.36 $0.3777 1,181,881.0 +0.78%
2023-07 $2.73 $2.34 $0.39 454,079.0 +4.45%
2023-06 $2.88 $2.27 $0.6089 1,509,504.0 +5.11%
2023-05 $2.74 $2.11 $0.6292 700,249.0 +6.33%
2023-04 $2.51 $2.12 $0.39 327,771.0 -11.60%
2023-03 $2.81 $2.00 $0.81 1,087,003.0 +4.17%
2023-02 $3.00 $2.37 $0.635 1,019,304.0 -11.76%
2023-01 $2.80 $2.02 $0.78 453,287.0 +36.00%
$402.28
price up icon 7.76%
software_application ADP
$305.05
price down icon 1.64%
$196.97
price down icon 0.31%
$114.77
price up icon 1.86%
$378.47
price down icon 3.48%
$92.05
price down icon 0.09%
자본화:     |  볼륨(24시간):