price
ID
NASDAQ · IDN
Intellicheck, Inc.
Technology · Software - Application
$2.95
Up+$0.00 (+0.00%)
Updated Aug 22, 2026, 8:57 AM
SID Score
3.1/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 133.55M
- P/E ratio
- -142.53
- Dividend yield
- 0.00%
- 52-week range
- $2.70 – $9.08
- Volume
- 362.83K
- Avg. volume
- 380.53K
Price performance
IDN price history
1M range · 21 trading sessions · Daily adjusted prices
IDN closed at $2.95 after 21 trading sessions, down 18.73% for the selected period.
- Last close
- $2.95
- Period change
- -18.73%
- Period low
- $2.81
- Period high
- $3.93
Daily close
View OHLC price history
| 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 |
Latest IDN news
The latest Smart Investors Daily articles mentioning IDN.
Stock researchCompany · Financials
Loading stock research…