Skip to main content
IDN logo

Intellicheck, Inc.

IDNNASDAQTechnologySoftware - Application

$2.46Today:- (-)1Y −48.50%

As of Oct 28, 2026 close

Market cap
$51.49M
P/E (TTM)
16.39
Forward P/E
-
Dividend yield
-
52-week range
$2.12$9.08
Volume (live)
-
Avg. volume (3M)
202.62K

Intellicheck (IDN) Historical Stock Prices

Analyze Intellicheck (IDN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Intellicheck (IDN) Interactive Price Chart

Interactive historical price chart showing Intellicheck stock price movements and trends across multiple time periods.

Loading chart...

IDN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
IDN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20262.462.522.402.462.46303.59K
Oct 27, 20262.452.522.452.502.50305.62K
Oct 26, 20262.462.482.402.472.47115.28K
Oct 23, 20262.402.532.402.442.44324.35K
Oct 22, 20262.252.442.232.402.40289.52K
Oct 21, 20262.222.272.212.272.27286.37K
Oct 20, 20262.192.232.172.222.22140.78K
Oct 19, 20262.152.202.122.162.16106.65K
Oct 16, 20262.242.302.132.142.14175.96K
Oct 15, 20262.222.272.192.242.24141.64K
Oct 14, 20262.262.302.232.242.24114.20K
Oct 13, 20262.302.312.252.302.30100.17K
Oct 12, 20262.262.302.232.292.2994.61K
Oct 9, 20262.302.312.252.282.2869.23K
Oct 8, 20262.252.342.242.292.29332.16K
Oct 7, 20262.292.302.192.252.25198.31K
Oct 6, 20262.262.312.262.312.31124.23K
Oct 5, 20262.272.342.242.262.26156.78K
Oct 2, 20262.292.332.262.272.2788.83K
Oct 1, 20262.312.312.262.272.27105.58K
Sep 30, 20262.322.362.292.292.29116.09K
Sep 29, 20262.332.402.312.332.3398.25K
Sep 28, 20262.352.392.342.342.34154.86K
Sep 25, 20262.442.452.392.392.39126.59K
Sep 24, 20262.342.412.332.402.40163.63K
Sep 23, 20262.452.462.332.342.34226.28K
Sep 22, 20262.352.462.312.432.43382.08K
Sep 21, 20262.382.392.332.352.35258.21K
Sep 18, 20262.402.452.352.352.35712.95K
Sep 17, 20262.382.422.342.372.37265.92K
Sep 16, 20262.442.442.352.382.38258.78K
Sep 15, 20262.532.562.422.432.43413.18K
Sep 14, 20262.582.582.542.562.56300.67K
Sep 11, 20262.602.642.562.602.60250.31K
Sep 10, 20262.642.672.592.602.60213.09K
Sep 9, 20262.732.742.652.652.65285.13K
Sep 8, 20262.802.822.712.732.73263.82K
Sep 4, 20262.852.852.782.792.79243.01K
Sep 3, 20262.793.002.722.882.88826.64K
Sep 2, 20262.672.772.662.682.68313.57K
Sep 1, 20262.762.812.672.722.72235.69K
Aug 31, 20262.832.852.762.772.77236.77K
Aug 28, 20262.832.882.802.842.84228.97K
Aug 27, 20262.862.922.832.842.84465.82K
Aug 26, 20262.852.922.832.852.85171.48K
Aug 25, 20262.902.952.852.862.86264.93K
Aug 24, 20262.942.942.852.892.89284.58K
Aug 21, 20262.963.032.922.952.95362.83K
Aug 20, 20263.033.072.942.952.95312.63K
Aug 19, 20263.143.313.033.063.061.09M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.