NASDAQ · IDN

Intellicheck, Inc.

Technology · Software - Application

$2.95

Up+$0.00 (+0.00%)

Updated Aug 22, 2026, 8:59 AM

SID Score

3.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

IDN price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

IDN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$2.96	$3.03	$2.92	$2.95	362.83K
Aug 20, 2026	$3.03	$3.07	$2.945	$2.95	312.63K
Aug 19, 2026	$3.14	$3.31	$3.03	$3.06	1.09M
Aug 18, 2026	$2.95	$3.0499	$2.865	$2.97	535.67K
Aug 17, 2026	$2.91	$3.08	$2.82	$2.95	1.36M
Aug 14, 2026	$2.99	$3.00	$2.70	$2.805	2.59M
Aug 13, 2026	$3.70	$3.84	$3.61	$3.75	1.08M
Aug 12, 2026	$3.80	$3.83	$3.64	$3.69	427.97K
Aug 11, 2026	$3.78	$3.83	$3.704	$3.77	230.59K
Aug 10, 2026	$3.91	$3.96	$3.75	$3.76	221.05K
Aug 7, 2026	$3.80	$3.97	$3.755	$3.93	183.21K
Aug 6, 2026	$3.86	$3.86	$3.76	$3.79	131.44K
Aug 5, 2026	$3.94	$3.94	$3.80	$3.815	121.95K
Aug 4, 2026	$3.76	$3.92	$3.76	$3.88	219.07K
Aug 3, 2026	$3.61	$3.815	$3.61	$3.79	208.87K
Jul 31, 2026	$3.65	$3.725	$3.60	$3.61	122.23K
Jul 30, 2026	$3.71	$3.765	$3.655	$3.68	155.86K
Jul 29, 2026	$3.65	$3.77	$3.591	$3.715	165.84K
Jul 28, 2026	$3.68	$3.7254	$3.62	$3.64	106.66K
Jul 27, 2026	$3.64	$3.71	$3.625	$3.63	133.43K
Jul 24, 2026	$3.69	$3.74	$3.59	$3.63	144.83K