U.S. Markets closed

Intellicheck, Inc. (IDN)


NYSE MKT - NYSE MKT Delayed Price. Currency in USD
Add to watchlist
3.39-0.08 (-2.31%)
At close: 4:00PM EDT
People also watch
GVPISRINSVIIIGC
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20173.583.583.393.393.3927,300
Jul 24, 20173.533.583.473.473.4749,500
Jul 21, 20173.473.573.473.503.5037,500
Jul 20, 20173.453.523.433.493.4912,200
Jul 19, 20173.483.563.443.483.4895,500
Jul 18, 20173.513.553.453.453.45124,400
Jul 17, 20173.503.513.353.483.4866,400
Jul 14, 20173.633.633.433.513.5161,400
Jul 13, 20173.753.753.623.673.6768,700
Jul 12, 20173.703.783.663.753.7527,400
Jul 11, 20173.793.883.653.653.6595,200
Jul 10, 20173.803.833.733.763.7640,900
Jul 07, 20173.863.863.743.843.8412,600
Jul 06, 20173.713.843.713.783.7832,400
Jul 05, 20173.803.843.723.823.8246,100
Jul 03, 20173.953.953.603.803.8043,400
Jun 30, 20173.803.903.733.893.8970,600
Jun 29, 20173.773.853.713.833.8313,500
Jun 28, 20173.673.833.623.783.7818,100
Jun 27, 20173.753.853.703.703.7020,800
Jun 26, 20173.943.943.653.753.7533,300
Jun 23, 20173.803.993.683.993.9976,500
Jun 22, 20173.833.933.793.903.9015,400
Jun 21, 20173.853.903.693.753.7520,400
Jun 20, 20173.953.993.813.913.9133,000
Jun 19, 20173.864.033.754.034.0321,400
Jun 16, 20173.853.903.793.863.8612,700
Jun 15, 20173.663.893.663.893.8925,400
Jun 14, 20173.873.913.643.723.7213,900
Jun 13, 20173.753.813.633.773.7715,400
Jun 12, 20173.873.873.513.663.6655,300
Jun 09, 20173.994.013.753.833.8339,500
Jun 08, 20174.104.103.893.913.9132,300
Jun 07, 20173.984.213.954.084.0857,700
Jun 06, 20174.154.553.973.983.98171,600
Jun 05, 20174.204.254.134.194.1935,700
Jun 02, 20174.264.274.134.134.1315,600
Jun 01, 20174.254.273.994.204.2037,400
May 31, 20174.224.234.104.134.1315,000
May 30, 20174.044.144.044.144.1422,900
May 26, 20174.144.143.904.044.0450,100
May 25, 20174.344.393.964.104.10140,400
May 24, 20173.884.403.834.154.15411,100
May 23, 20173.623.903.623.803.8045,200
May 22, 20173.883.883.613.753.7548,500
May 19, 20173.703.943.653.903.9037,300
May 18, 20173.803.803.543.653.6522,800
May 17, 20173.803.853.623.813.8119,300
May 16, 20174.004.003.803.873.8744,200
May 15, 20173.564.143.563.873.87191,200
May 12, 20173.233.593.023.563.5662,800
May 11, 20173.253.553.253.253.2597,100
May 10, 20173.553.553.393.473.4724,300
May 09, 20173.703.703.193.503.50162,800
May 08, 20173.363.733.363.553.55131,100
May 05, 20173.083.423.043.353.35161,600
May 04, 20173.033.082.973.043.0426,700
May 03, 20173.133.133.043.103.1020,000
May 02, 20173.023.113.013.093.0914,600
May 01, 20172.953.012.912.982.989,200
Apr 28, 20172.963.002.812.902.9026,700
Apr 27, 20172.993.052.722.902.9026,300
Apr 26, 20173.083.082.982.992.9918,100
Apr 25, 20173.153.153.063.093.0937,800
Apr 24, 20173.053.153.053.083.089,100
Apr 21, 20173.203.203.003.003.0051,100
Apr 20, 20173.253.263.063.233.2373,200
Apr 19, 20173.143.193.103.193.1912,100
Apr 18, 20173.103.123.043.093.0918,300
Apr 17, 20173.223.223.113.123.1211,600
Apr 13, 20173.013.243.003.193.1996,200
Apr 12, 20173.153.173.033.063.0650,000
Apr 11, 20173.043.152.953.083.08111,300
Apr 10, 20172.953.032.953.003.00150,300
Apr 07, 20172.922.962.862.952.9556,500
Apr 06, 20173.003.002.792.922.92101,300
Apr 05, 20172.903.002.802.902.90146,900
Apr 04, 20172.822.902.752.812.8166,300
Apr 03, 20172.632.982.482.782.78282,300
Mar 31, 20171.982.701.922.612.61317,100
Mar 30, 20172.142.301.801.981.98360,500
Mar 29, 20172.332.372.312.322.328,900
Mar 28, 20172.372.422.312.312.317,800
Mar 27, 20172.262.362.212.362.3617,400
Mar 24, 20172.302.332.242.332.3314,600
Mar 23, 20172.292.322.262.302.3011,800
Mar 22, 20172.262.302.252.292.2930,400
Mar 21, 20172.342.392.252.272.2746,500
Mar 20, 20172.422.432.252.392.3912,100
Mar 17, 20172.472.612.222.462.4671,500
Mar 16, 20172.482.532.452.472.4713,700
Mar 15, 20172.442.532.442.482.4823,400
Mar 14, 20172.522.522.452.492.4915,000
Mar 13, 20172.502.602.482.532.5310,900
Mar 10, 20172.422.552.412.482.4832,800
Mar 09, 20172.432.472.402.452.4515,300
Mar 08, 20172.342.462.332.452.4515,600
Mar 07, 20172.412.412.232.342.3422,200
Mar 06, 20172.462.502.192.402.40100,100
Mar 03, 20172.432.472.412.442.4413,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...