NASDAQ · IDN

Intellicheck, Inc.

Technology · Software - Application

$2.25

Down-$0.07 (-2.81%)

Updated Oct 8, 2026, 8:13 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 Oct 7, 2026

Daily close

View OHLC price history

IDN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$2.29	$2.30	$2.19	$2.245	198.32K
Oct 6, 2026	$2.26	$2.31	$2.26	$2.31	125.32K
Oct 5, 2026	$2.27	$2.34	$2.2403	$2.26	157.17K
Oct 2, 2026	$2.29	$2.3292	$2.26	$2.27	88.95K
Oct 1, 2026	$2.31	$2.315	$2.26	$2.275	105.62K
Sep 30, 2026	$2.32	$2.36	$2.29	$2.295	116.45K
Sep 29, 2026	$2.33	$2.40	$2.31	$2.33	98.25K
Sep 28, 2026	$2.35	$2.39	$2.34	$2.34	154.87K
Sep 25, 2026	$2.44	$2.45	$2.39	$2.39	126.63K
Sep 24, 2026	$2.34	$2.41	$2.325	$2.40	163.63K
Sep 23, 2026	$2.45	$2.4579	$2.335	$2.34	226.29K
Sep 22, 2026	$2.35	$2.455	$2.315	$2.43	382.08K
Sep 21, 2026	$2.38	$2.39	$2.33	$2.35	258.21K
Sep 18, 2026	$2.40	$2.45	$2.35	$2.35	712.95K
Sep 17, 2026	$2.38	$2.42	$2.34	$2.37	265.92K
Sep 16, 2026	$2.44	$2.44	$2.35	$2.38	258.78K
Sep 15, 2026	$2.53	$2.565	$2.425	$2.43	413.18K
Sep 14, 2026	$2.58	$2.58	$2.54	$2.56	300.67K
Sep 11, 2026	$2.60	$2.64	$2.56	$2.60	250.31K
Sep 10, 2026	$2.64	$2.665	$2.59	$2.60	213.09K
Sep 9, 2026	$2.73	$2.74	$2.645	$2.65	285.13K