NASDAQ · IDN

Intellicheck, Inc.

Technology · Software - Application

$2.09

Down-$0.04 (-1.88%)

Updated Nov 5, 2026, 6:14 AM

SID Score

3.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · IDN

IDN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

IDN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$2.14	$2.20	$2.072	$2.09	187.11K
Nov 3, 2026	$2.25	$2.27	$2.07	$2.13	362.06K
Nov 2, 2026	$2.36	$2.58	$2.14	$2.27	937.69K
Oct 30, 2026	$2.5015	$2.5015	$2.27	$2.365	277.71K
Oct 29, 2026	$2.45	$2.46	$2.30	$2.315	285.6K
Oct 28, 2026	$2.46	$2.52	$2.40	$2.46	303.59K
Oct 27, 2026	$2.45	$2.52	$2.45	$2.50	305.62K
Oct 26, 2026	$2.46	$2.48	$2.40	$2.47	115.28K
Oct 23, 2026	$2.40	$2.53	$2.40	$2.44	324.35K
Oct 22, 2026	$2.25	$2.435	$2.235	$2.40	289.52K
Oct 21, 2026	$2.22	$2.27	$2.215	$2.27	286.37K
Oct 20, 2026	$2.19	$2.225	$2.1653	$2.22	140.78K
Oct 19, 2026	$2.15	$2.20	$2.12	$2.16	106.65K
Oct 16, 2026	$2.24	$2.30	$2.135	$2.14	176.47K
Oct 15, 2026	$2.22	$2.265	$2.195	$2.24	141.64K
Oct 14, 2026	$2.26	$2.2999	$2.225	$2.24	114.23K
Oct 13, 2026	$2.30	$2.305	$2.25	$2.30	100.5K
Oct 12, 2026	$2.26	$2.30	$2.23	$2.29	94.81K
Oct 9, 2026	$2.30	$2.31	$2.25	$2.28	69.63K
Oct 8, 2026	$2.25	$2.34	$2.24	$2.29	332.6K
Oct 7, 2026	$2.29	$2.30	$2.19	$2.245	198.32K