MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IDN — Intellicheck, Inc. Common Stock
NasdaqIntellicheck, Inc. Common Stock
$2.27
-0.01(-0.22%)
- O
- 2.29
- H
- 2.33
- L
- 2.26
- V
- 88.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.27
Period Return-5.42%
Period High$9.08
Period Low$2.26
Avg Daily Volume341.6K
Total Trading Days365
IDN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.29 | $2.33 | $2.26 | $2.27 | $-0.01 | -0.22% | 88,831 | $2.27 | $2.26 $2.33 |
| Oct 1, 2026 | $2.31 | $2.32 | $2.26 | $2.28 | $-0.02 | -0.87% | 105,622 | $2.28 | $2.26 $2.32 |
| Sep 30, 2026 | $2.32 | $2.36 | $2.29 | $2.30 | $-0.04 | -1.50% | 116,451 | $2.32 | $2.29 $2.36 |
| Sep 29, 2026 | $2.33 | $2.40 | $2.31 | $2.33 | $-0.01 | -0.43% | 98,248 | $2.33 | $2.31 $2.40 |
| Sep 28, 2026 | $2.35 | $2.39 | $2.34 | $2.34 | $-0.05 | -2.09% | 154,867 | $2.36 | $2.34 $2.39 |
| Sep 25, 2026 | $2.44 | $2.45 | $2.39 | $2.39 | $-0.01 | -0.42% | 126,629 | $2.42 | $2.39 $2.45 |
| Sep 24, 2026 | $2.34 | $2.41 | $2.33 | $2.40 | +$0.06 | +2.56% | 163,630 | $2.37 | $2.33 $2.41 |
| Sep 23, 2026 | $2.45 | $2.46 | $2.34 | $2.34 | $-0.09 | -3.70% | 226,285 | $2.37 | $2.34 $2.46 |
| Sep 22, 2026 | $2.35 | $2.46 | $2.32 | $2.43 | +$0.08 | +3.40% | 382,077 | $2.40 | $2.32 $2.46 |
| Sep 21, 2026 | $2.38 | $2.39 | $2.33 | $2.35 | +$0.00 | +0.00% | 258,212 | $2.35 | $2.33 $2.39 |
| Sep 18, 2026 | $2.40 | $2.45 | $2.35 | $2.35 | $-0.02 | -0.84% | 712,951 | $2.39 | $2.35 $2.45 |
| Sep 17, 2026 | $2.38 | $2.42 | $2.34 | $2.37 | $-0.01 | -0.42% | 265,922 | $2.38 | $2.34 $2.42 |
| Sep 16, 2026 | $2.44 | $2.44 | $2.35 | $2.38 | $-0.05 | -2.06% | 258,785 | $2.38 | $2.35 $2.44 |
| Sep 15, 2026 | $2.53 | $2.57 | $2.43 | $2.43 | $-0.13 | -5.08% | 412,431 | $2.46 | $2.43 $2.57 |
| Sep 14, 2026 | $2.58 | $2.58 | $2.54 | $2.56 | $-0.04 | -1.54% | 299,732 | $2.56 | $2.54 $2.58 |
| Sep 11, 2026 | $2.60 | $2.64 | $2.56 | $2.60 | +$0.00 | +0.00% | 250,307 | $2.60 | $2.56 $2.64 |
| Sep 10, 2026 | $2.64 | $2.67 | $2.59 | $2.60 | $-0.05 | -1.89% | 213,087 | $2.63 | $2.59 $2.67 |
| Sep 9, 2026 | $2.73 | $2.74 | $2.65 | $2.65 | $-0.08 | -2.93% | 285,129 | $2.68 | $2.65 $2.74 |
| Sep 8, 2026 | $2.80 | $2.82 | $2.71 | $2.73 | $-0.06 | -2.15% | 263,821 | $2.77 | $2.71 $2.82 |
| Sep 4, 2026 | $2.85 | $2.85 | $2.78 | $2.79 | $-0.09 | -3.12% | 243,010 | $2.81 | $2.78 $2.85 |
| Sep 3, 2026 | $2.79 | $3.00 | $2.72 | $2.88 | +$0.20 | +7.46% | 826,643 | $2.89 | $2.72 $3.00 |
| Sep 2, 2026 | $2.67 | $2.77 | $2.66 | $2.68 | $-0.04 | -1.47% | 296,148 | $2.70 | $2.66 $2.77 |
| Sep 1, 2026 | $2.76 | $2.81 | $2.68 | $2.72 | $-0.05 | -1.63% | 235,689 | $2.71 | $2.68 $2.81 |
| Aug 31, 2026 | $2.83 | $2.85 | $2.76 | $2.77 | $-0.08 | -2.64% | 236,771 | $2.79 | $2.76 $2.85 |
| Aug 28, 2026 | $2.83 | $2.88 | $2.80 | $2.84 | +$0.00 | +0.00% | 228,975 | $2.82 | $2.80 $2.88 |
| Aug 27, 2026 | $2.86 | $2.92 | $2.83 | $2.84 | $-0.01 | -0.35% | 465,818 | $2.87 | $2.83 $2.92 |
| Aug 26, 2026 | $2.85 | $2.92 | $2.83 | $2.85 | $-0.01 | -0.35% | 171,476 | $2.87 | $2.83 $2.92 |
| Aug 25, 2026 | $2.90 | $2.95 | $2.85 | $2.86 | $-0.03 | -1.04% | 264,929 | $2.87 | $2.85 $2.95 |
| Aug 24, 2026 | $2.94 | $2.94 | $2.85 | $2.89 | $-0.06 | -2.03% | 284,577 | $2.89 | $2.85 $2.94 |
| Aug 21, 2026 | $2.96 | $3.03 | $2.92 | $2.95 | +$0.00 | +0.00% | 362,835 | $2.95 | $2.92 $3.03 |