Get the Stockscreener App
2.71
1.50%
0.04
After Hours:
2.71
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 February 07, 2025, is $2.71.
- 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 261.33% to $2.71 now.
- The 52-week high stock price for IDN is $4.46, representing a 64.58% increase from the current share price, occurred on June 12, 2024.
- The 52-week low stock price for IDN is $1.67, indicating a -38.38% decrease from the current share price, occurred on February 26, 2024.
- The closing price of Intellicheck Inc (IDN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $2.79 | $2.63 | $0.1579 | 17,832.0 | +1.50% |
| Feb 06, 2025 | $2.89 | $2.64 | $0.25 | 35,811.0 | -5.99% |
| Feb 05, 2025 | $2.85 | $2.73 | $0.12 | 42,679.0 | +2.53% |
| Feb 04, 2025 | $2.81 | $2.58 | $0.225 | 40,361.0 | +6.54% |
| Feb 03, 2025 | $2.68 | $2.55 | $0.1331 | 16,426.0 | -1.89% |
| Jan 31, 2025 | $2.71 | $2.61 | $0.0944 | 71,141.0 | +0.00% |
| Jan 30, 2025 | $2.88 | $2.62 | $0.26 | 188,298.0 | -2.93% |
| Jan 29, 2025 | $2.86 | $2.67 | $0.19 | 94,245.0 | -3.19% |
| Jan 28, 2025 | $2.94 | $2.75 | $0.19 | 51,989.0 | -0.70% |
| Jan 27, 2025 | $2.85 | $2.69 | $0.1577 | 95,931.0 | -1.73% |
| Jan 24, 2025 | $2.94 | $2.77 | $0.17 | 20,546.0 | +2.85% |
| Jan 23, 2025 | $2.83 | $2.76 | $0.07 | 22,940.0 | +1.08% |
| Jan 22, 2025 | $2.91 | $2.76 | $0.1517 | 36,431.0 | -2.46% |
| Jan 21, 2025 | $2.92 | $2.73 | $0.1901 | 140,741.0 | +1.42% |
| Jan 17, 2025 | $2.85 | $2.64 | $0.2129 | 63,080.0 | +5.24% |
| Jan 16, 2025 | $2.75 | $2.63 | $0.12 | 63,854.0 | -1.48% |
| Jan 15, 2025 | $2.74 | $2.58 | $0.16 | 21,439.0 | +3.83% |
| Jan 14, 2025 | $2.67 | $2.59 | $0.08 | 29,347.0 | -0.38% |
| Jan 13, 2025 | $2.67 | $2.51 | $0.16 | 34,343.0 | +1.55% |
| Jan 10, 2025 | $2.67 | $2.55 | $0.1173 | 53,787.0 | -4.09% |
| Jan 08, 2025 | $2.79 | $2.64 | $0.15 | 61,243.0 | -3.93% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $2.89 | $2.55 | $0.3394 | 170,941.0 | +2.26% |
| Jan, 2025 | $2.97 | $2.51 | $0.46 | 1,488,205.0 | -5.36% |
Intellicheck Inc Stock (IDN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.23 | $2.33 | $0.9044 | 1,743,419.0 | +16.32% |
| Nov, 2024 | $2.89 | $2.20 | $0.69 | 1,545,437.0 | -6.27% |
| 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% |
1.07%
6.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):