IDN - Intellicheck, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20182.292.352.312.332.339,007
Jan 22, 20182.272.452.272.312.3114,700
Jan 19, 20182.312.432.312.352.3524,500
Jan 18, 20182.412.462.302.362.3634,100
Jan 17, 20182.422.442.292.442.4472,500
Jan 16, 20182.542.552.422.472.4733,800
Jan 12, 20182.552.602.452.542.5413,200
Jan 11, 20182.542.592.492.542.5432,600
Jan 10, 20182.662.782.462.542.5456,300
Jan 09, 20182.652.692.622.682.6811,900
Jan 08, 20182.642.672.602.652.6513,900
Jan 05, 20182.702.702.632.642.6423,000
Jan 04, 20182.662.712.522.652.6539,400
Jan 03, 20182.422.712.422.632.6333,000
Jan 02, 20182.532.602.512.532.5317,100
Dec 29, 20172.652.652.502.562.5687,500
Dec 28, 20172.562.722.492.592.5977,000
Dec 27, 20172.282.502.272.472.4779,400
Dec 26, 20172.472.472.252.302.3047,400
Dec 22, 20172.362.582.302.462.4671,500
Dec 21, 20172.652.762.312.402.40116,000
Dec 20, 20172.442.962.442.622.62244,200
Dec 19, 20172.243.182.222.952.95383,900
Dec 18, 20172.222.462.142.242.2462,500
Dec 15, 20172.182.232.112.112.1138,100
Dec 14, 20172.112.342.112.142.1483,600
Dec 13, 20172.222.422.182.192.1912,700
Dec 12, 20172.212.352.112.252.2516,000
Dec 11, 20172.332.362.212.282.2841,900
Dec 08, 20172.252.352.232.352.355,200
Dec 07, 20172.252.352.242.342.3438,600
Dec 06, 20172.262.332.182.282.2822,900
Dec 05, 20172.332.352.212.352.3521,200
Dec 04, 20172.322.332.202.212.2127,300
Dec 01, 20172.202.242.182.232.2323,600
Nov 30, 20172.272.282.152.272.2735,100
Nov 29, 20172.302.332.182.222.2218,400
Nov 28, 20172.212.312.162.302.3023,000
Nov 27, 20172.312.372.172.172.179,400
Nov 24, 20172.262.312.222.292.299,400
Nov 22, 20172.282.372.162.232.2314,900
Nov 21, 20172.332.432.302.302.3016,400
Nov 20, 20172.212.402.212.332.3344,400
Nov 17, 20172.252.392.182.252.2551,300
Nov 16, 20172.232.332.232.252.2543,900
Nov 15, 20172.242.322.202.242.2467,900
Nov 14, 20172.312.342.272.292.2943,000
Nov 13, 20172.342.362.322.352.3514,500
Nov 10, 20172.272.352.272.352.3538,500
Nov 09, 20172.382.392.252.292.2925,400
Nov 08, 20172.392.452.312.452.4562,100
Nov 07, 20172.412.422.312.362.3683,600
Nov 06, 20172.252.472.172.432.43124,300
Nov 03, 20172.202.212.172.212.2117,700
Nov 02, 20172.262.362.162.202.2085,100
Nov 01, 20172.272.272.132.192.1939,000
Oct 31, 20172.212.282.172.232.2348,100
Oct 30, 20172.352.352.162.222.2248,700
Oct 27, 20172.352.352.222.262.2634,000
Oct 26, 20172.302.332.232.282.2861,600
Oct 25, 20172.422.452.302.352.3568,200
Oct 24, 20172.312.402.282.402.4050,800
Oct 23, 20172.362.372.272.332.3381,400
Oct 20, 20172.392.402.312.392.3925,200
Oct 19, 20172.392.442.332.352.3527,300
Oct 18, 20172.372.442.322.402.4013,200
Oct 17, 20172.322.382.212.382.3856,100
Oct 16, 20172.502.502.242.332.33187,000
Oct 13, 20172.332.482.332.382.3841,800
Oct 12, 20172.432.502.362.402.40134,800
Oct 11, 20172.382.502.362.452.45169,100
Oct 10, 20172.482.532.332.402.40110,000
Oct 09, 20172.472.582.452.562.5685,600
Oct 06, 20172.502.502.352.492.49183,600
Oct 05, 20172.802.802.222.452.451,042,300
Oct 04, 20172.802.972.802.882.8835,300
Oct 03, 20172.983.032.832.832.8360,900
Oct 02, 20172.953.052.733.053.0573,300
Sep 29, 20172.982.992.762.882.8837,800
Sep 28, 20173.063.062.822.852.8527,200
Sep 27, 20173.033.172.973.013.0129,800
Sep 26, 20172.883.132.873.033.0327,600
Sep 25, 20172.952.952.872.882.8816,900
Sep 22, 20173.033.042.863.023.0219,300
Sep 21, 20172.953.142.743.003.0026,600
Sep 20, 20173.053.132.952.952.9548,600
Sep 19, 20172.983.002.853.003.0029,800
Sep 18, 20173.073.072.863.003.0044,800
Sep 15, 20172.803.042.803.043.0439,800
Sep 14, 20172.812.952.712.872.8737,600
Sep 13, 20172.902.982.652.812.8141,100
Sep 12, 20172.852.882.802.862.8652,300
Sep 11, 20172.782.902.732.822.8234,600
Sep 08, 20173.003.002.722.752.7520,600
Sep 07, 20172.602.992.602.982.9877,600
Sep 06, 20172.682.752.592.622.6232,300
Sep 05, 20172.562.692.542.612.6123,600
Sep 01, 20172.632.692.552.622.6222,700
Aug 31, 20172.612.662.542.602.6037,100
Aug 30, 20172.632.762.612.652.6553,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...