Free Trial

Intellicheck (IDN) Stock Chart & Stock Price History

Intellicheck logo
$2.88 +0.29 (+11.20%)
Closing price 03/28/2025 04:00 PM Eastern
Extended Trading
$2.89 +0.01 (+0.49%)
As of 03/28/2025 07:56 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Intellicheck Stock Price Performance

5 Day
Performance
+8.68%
1 Month
Performance
+13.39%
3 Month
Performance
+3.60%
6 Month
Performance
+32.72%
Year-To-Date
Performance
+2.86%
1 Year
Performance
-17.24%
Receive IDN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intellicheck and its competitors with MarketBeat's FREE daily newsletter.

IDN Stock Chart for Monday, March, 31, 2025

Remove Ads

Intellicheck Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$2.59$2.88
+11.20%
$2.96$2.47242,829 shs$56.92 million
03/27/2025$2.61$2.59
-0.77%
$2.70$2.5630,884 shs$51.18 million
03/26/2025$2.65$2.61
-1.51%
$2.78$2.5550,222 shs$51.58 million
03/25/2025$2.69$2.65
-1.49%
$2.79$2.5782,421 shs$52.37 million
03/24/2025$2.72$2.69
-1.10%
$2.85$2.46129,493 shs$53.16 million
03/21/2025$2.55$2.72
+6.67%
$2.96$2.55185,567 shs$53.75 million
03/20/2025$2.60$2.55
-1.92%
$2.60$2.5021,951 shs$50.39 million
03/19/2025$2.49$2.60
+4.42%
$2.65$2.5126,346 shs$51.38 million
03/18/2025$2.44$2.49
+2.05%
$2.52$2.4028,680 shs$49.21 million
03/17/2025$2.31$2.44
+5.63%
$2.50$2.3333,669 shs$48.22 million
03/14/2025$2.32$2.31
-0.43%
$2.39$2.2652,980 shs$45.65 million
03/13/2025$2.29$2.32
+1.31%
$2.34$2.2436,243 shs$45.85 million
03/12/2025$2.34$2.29
-2.14%
$2.42$2.2586,854 shs$45.26 million
03/11/2025$2.35$2.34
-0.43%
$2.47$2.3152,258 shs$46.24 million
03/10/2025$2.43$2.35
-3.29%
$2.48$2.3048,646 shs$46.44 million
03/07/2025$2.39$2.43
+1.67%
$2.52$2.3643,835 shs$48.02 million
03/06/2025$2.51$2.39
-4.78%
$2.54$2.3976,278 shs$47.23 million
03/05/2025$2.40$2.51
+4.58%
$2.53$2.4037,271 shs$49.60 million
03/04/2025$2.53$2.40
-5.14%
$2.55$2.4047,194 shs$47.43 million
03/03/2025$2.54$2.53
-0.39%
$2.61$2.4831,611 shs$50.00 million
02/28/2025$2.54$2.54$2.58$2.5017,759 shs$50.20 million

This page (NYSE:IDN) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners