Intellicheck, Inc. - Price History
Monthly price history for IDN (Intellicheck, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.25 | $3.25 |
| April 2024 | $3.21 | $3.21 |
| March 2024 | $3.48 | $3.48 |
| February 2024 | $1.71 | $1.71 |
| January 2024 | $1.71 | $1.71 |
| December 2023 | $1.90 | $1.90 |
| November 2023 | $1.89 | $1.89 |
| October 2023 | $1.85 | $1.85 |
| September 2023 | $2.25 | $2.25 |
| August 2023 | $2.60 | $2.60 |
| July 2023 | $2.58 | $2.58 |
| June 2023 | $2.47 | $2.47 |
| May 2023 | $2.35 | $2.35 |
| April 2023 | $2.21 | $2.21 |
| March 2023 | $2.50 | $2.50 |
| February 2023 | $2.40 | $2.40 |
| January 2023 | $2.72 | $2.72 |
| December 2022 | $2 | $2 |
| November 2022 | $2.19 | $2.19 |
| October 2022 | $2.15 | $2.15 |
| September 2022 | $2.52 | $2.52 |
| August 2022 | $3.12 | $3.12 |
| July 2022 | $2.40 | $2.40 |
| June 2022 | $2.02 | $2.02 |
| May 2022 | $1.80 | $1.80 |
| April 2022 | $2.13 | $2.13 |
| March 2022 | $2.55 | $2.55 |
| February 2022 | $3.49 | $3.49 |
| January 2022 | $4.08 | $4.08 |
| December 2021 | $4.62 | $4.62 |
| November 2021 | $5.12 | $5.12 |
| October 2021 | $8.89 | $8.89 |
| September 2021 | $8.19 | $8.19 |
| August 2021 | $8.82 | $8.82 |
| July 2021 | $9 | $9 |
| June 2021 | $8.37 | $8.37 |
| May 2021 | $7.50 | $7.50 |
| April 2021 | $9.97 | $9.97 |
| March 2021 | $8.38 | $8.38 |
| February 2021 | $12.17 | $12.17 |
| January 2021 | $11.58 | $11.58 |
| December 2020 | $11.40 | $11.40 |
| November 2020 | $9.82 | $9.82 |
| October 2020 | $7.24 | $7.24 |
| September 2020 | $6.67 | $6.67 |
| August 2020 | $6.30 | $6.30 |
| July 2020 | $7.32 | $7.32 |
| June 2020 | $7.55 | $7.55 |
| May 2020 | $6.14 | $6.14 |
| April 2020 | $6.14 | $6.14 |
| March 2020 | $3.39 | $3.39 |
| February 2020 | $8.13 | $8.13 |
| January 2020 | $8.46 | $8.46 |
| December 2019 | $7.49 | $7.49 |
| November 2019 | $6.81 | $6.81 |
| October 2019 | $5.36 | $5.36 |
| September 2019 | $4.99 | $4.99 |
| August 2019 | $4.85 | $4.85 |
| July 2019 | $5.36 | $5.36 |
| June 2019 | $5.79 | $5.79 |
| May 2019 | $4.83 | $4.83 |
| April 2019 | $3.40 | $3.40 |
| March 2019 | $3.53 | $3.53 |
| February 2019 | $2.71 | $2.71 |
| January 2019 | $2.45 | $2.45 |
| December 2018 | $2.14 | $2.14 |
| November 2018 | $2.20 | $2.20 |
| October 2018 | $2.48 | $2.48 |
| September 2018 | $2.51 | $2.51 |
| August 2018 | $2.17 | $2.17 |
| July 2018 | $2.31 | $2.31 |
| June 2018 | $2.30 | $2.30 |
| May 2018 | $2.33 | $2.33 |
| April 2018 | $2.12 | $2.12 |
| March 2018 | $1.80 | $1.80 |
| February 2018 | $2.56 | $2.56 |
| January 2018 | $2.13 | $2.13 |
| December 2017 | $2.56 | $2.56 |
| November 2017 | $2.27 | $2.27 |
| October 2017 | $2.23 | $2.23 |
| September 2017 | $2.88 | $2.88 |
| August 2017 | $2.60 | $2.60 |
| July 2017 | $3.11 | $3.11 |
| June 2017 | $3.89 | $3.89 |
| May 2017 | $4.13 | $4.13 |
| April 2017 | $2.90 | $2.90 |
| March 2017 | $2.61 | $2.61 |
| February 2017 | $2.47 | $2.47 |
| January 2017 | $2.90 | $2.90 |
| December 2016 | $2.75 | $2.75 |
| November 2016 | $2.66 | $2.66 |
| October 2016 | $1.65 | $1.65 |
| September 2016 | $1.72 | $1.72 |
| August 2016 | $1.80 | $1.80 |
| July 2016 | $1.57 | $1.57 |
| June 2016 | $1.38 | $1.38 |
| May 2016 | $2.03 | $2.03 |
| April 2016 | $1.98 | $1.98 |
| March 2016 | $1.60 | $1.60 |
| February 2016 | $0.96 | $0.96 |
| January 2016 | $1 | $1 |
| December 2015 | $1.10 | $1.10 |
| November 2015 | $0.90 | $0.90 |
| October 2015 | $1.01 | $1.01 |
| September 2015 | $0.90 | $0.90 |
| August 2015 | $1.06 | $1.06 |
| July 2015 | $0.86 | $0.86 |
| June 2015 | $1.38 | $1.38 |
| May 2015 | $1.48 | $1.48 |
| April 2015 | $1.56 | $1.56 |
| March 2015 | $1.56 | $1.56 |
| February 2015 | $1.52 | $1.52 |
| January 2015 | $1.47 | $1.47 |
| December 2014 | $2.95 | $2.95 |
| November 2014 | $3.51 | $3.51 |
| October 2014 | $3.75 | $3.75 |
| September 2014 | $3.93 | $3.93 |
| August 2014 | $4.86 | $4.86 |
| July 2014 | $5.36 | $0.67 |
| June 2014 | $5.84 | $0.73 |
| May 2014 | $6.49 | $0.81 |
| April 2014 | $5.44 | $0.68 |
| March 2014 | $7.36 | $0.92 |
| February 2014 | $6.08 | $0.76 |
| January 2014 | $3.84 | $0.48 |
| December 2013 | $4 | $0.50 |
| November 2013 | $5.28 | $0.66 |
| October 2013 | $3.60 | $0.45 |
| September 2013 | $4.74 | $0.59 |
| August 2013 | $4.72 | $0.59 |
| July 2013 | $6.32 | $0.79 |
| June 2013 | $2.40 | $0.30 |
| May 2013 | $3.94 | $0.49 |
| April 2013 | $4.08 | $0.51 |
| March 2013 | $3.12 | $0.39 |
| February 2013 | $6.32 | $0.79 |
| January 2013 | $5.92 | $0.74 |
| December 2012 | $5.20 | $0.65 |
| November 2012 | $5.68 | $0.71 |
| October 2012 | $11.76 | $1.47 |
| September 2012 | $13.36 | $1.67 |
| August 2012 | $15.12 | $1.89 |
| July 2012 | $12 | $1.50 |
| June 2012 | $13.76 | $1.72 |
| May 2012 | $13.68 | $1.71 |
| April 2012 | $12.80 | $1.60 |
| March 2012 | $13.60 | $1.70 |
| February 2012 | $7.20 | $0.90 |
| January 2012 | $7.04 | $0.88 |
| December 2011 | $7.12 | $0.89 |
| November 2011 | $7.20 | $0.90 |
| October 2011 | $7.68 | $0.96 |
| September 2011 | $8.32 | $1.04 |
| August 2011 | $9.58 | $1.20 |
| July 2011 | $9.92 | $1.24 |
| June 2011 | $10 | $1.25 |
| May 2011 | $10.40 | $1.30 |
| April 2011 | $7.92 | $0.99 |
| March 2011 | $7.68 | $0.96 |
| February 2011 | $10.32 | $1.29 |
| January 2011 | $10.64 | $1.33 |
| December 2010 | $10.96 | $1.37 |
| November 2010 | $10.32 | $1.29 |
| October 2010 | $9.84 | $1.23 |
| September 2010 | $8.56 | $1.07 |
| August 2010 | $8.96 | $1.12 |
| July 2010 | $12.56 | $1.57 |
| June 2010 | $12.72 | $1.59 |
| May 2010 | $12 | $1.50 |
| April 2010 | $14.96 | $1.87 |
| March 2010 | $17.60 | $2.20 |
| February 2010 | $21.84 | $2.73 |
| January 2010 | $22.56 | $2.82 |
| December 2009 | $30 | $3.75 |
| November 2009 | $10.16 | $1.27 |
| October 2009 | $11.76 | $1.47 |
| September 2009 | $12 | $1.50 |
| August 2009 | $11.60 | $1.45 |
| July 2009 | $13.76 | $1.72 |
| June 2009 | $14 | $1.75 |
| May 2009 | $13.60 | $1.70 |
| April 2009 | $10.32 | $1.29 |
| March 2009 | $9.60 | $1.20 |
| February 2009 | $6.48 | $0.81 |
| January 2009 | $10.08 | $1.26 |
| December 2008 | $13.20 | $1.65 |
| November 2008 | $15.92 | $1.99 |
| October 2008 | $18.48 | $2.31 |
| September 2008 | $13.60 | $1.70 |
| August 2008 | $18 | $2.25 |
| July 2008 | $14.08 | $1.76 |
| June 2008 | $16.80 | $2.10 |
| May 2008 | $22.80 | $2.85 |
| April 2008 | $24 | $3 |
| March 2008 | $26 | $3.25 |
| February 2008 | $24.80 | $3.10 |
| January 2008 | $25.20 | $3.15 |
| December 2007 | $25.44 | $3.18 |
| November 2007 | $28 | $3.50 |
| October 2007 | $29.20 | $3.65 |
| September 2007 | $33.52 | $4.19 |
| August 2007 | $32.80 | $4.10 |
| July 2007 | $34.40 | $4.30 |
| June 2007 | $44.64 | $5.58 |
| May 2007 | $55.28 | $6.91 |
| April 2007 | $57.20 | $7.15 |
| March 2007 | $59.28 | $7.41 |
| February 2007 | $58.40 | $7.30 |
| January 2007 | $58.48 | $7.31 |
| December 2006 | $53.84 | $6.73 |
| November 2006 | $46.56 | $5.82 |
| October 2006 | $50.72 | $6.34 |
| September 2006 | $43.44 | $5.43 |
| August 2006 | $49.32 | $6.16 |
| July 2006 | $40.32 | $5.04 |
| June 2006 | $45.28 | $5.66 |
| May 2006 | $37.52 | $4.69 |
| April 2006 | $43.52 | $5.44 |
| March 2006 | $52.56 | $6.57 |
| February 2006 | $46.48 | $5.81 |
| January 2006 | $39.20 | $4.90 |
| December 2005 | $31.12 | $3.89 |
| November 2005 | $32 | $4 |
| October 2005 | $23.84 | $2.98 |
| September 2005 | $34.72 | $4.34 |
| August 2005 | $33.36 | $4.17 |
| July 2005 | $40 | $5 |
| June 2005 | $39.04 | $4.88 |
| May 2005 | $44.40 | $5.55 |
| April 2005 | $37.12 | $4.64 |
| March 2005 | $40.48 | $5.06 |
| February 2005 | $43.36 | $5.42 |
| January 2005 | $44.80 | $5.60 |
| December 2004 | $36 | $4.50 |
| November 2004 | $32.40 | $4.05 |
| October 2004 | $40.40 | $5.05 |
| September 2004 | $43.76 | $5.47 |
| August 2004 | $41.12 | $5.14 |
| July 2004 | $45.76 | $5.72 |
| June 2004 | $50.40 | $6.30 |
| May 2004 | $59.92 | $7.49 |
| April 2004 | $43.76 | $5.47 |
| March 2004 | $37.20 | $4.65 |
| February 2004 | $53.60 | $6.70 |
| January 2004 | $58.80 | $7.35 |
| December 2003 | $63.28 | $7.91 |
| November 2003 | $53.60 | $6.70 |
| October 2003 | $58.64 | $7.33 |
| September 2003 | $70.80 | $8.85 |
| August 2003 | $86 | $10.75 |
| July 2003 | $84.24 | $10.53 |
| June 2003 | $56.80 | $7.10 |
| May 2003 | $58.08 | $7.26 |
| April 2003 | $60 | $7.50 |
| March 2003 | $56.32 | $7.04 |
| February 2003 | $52.08 | $6.51 |
| January 2003 | $53.52 | $6.69 |
| December 2002 | $55.20 | $6.90 |
| November 2002 | $62.40 | $7.80 |
| October 2002 | $30.56 | $3.82 |
| September 2002 | $45.92 | $5.74 |
| August 2002 | $26.40 | $3.30 |
| July 2002 | $31.76 | $3.97 |
| June 2002 | $39.20 | $4.90 |
| May 2002 | $72.48 | $9.06 |
| April 2002 | $93.60 | $11.70 |
| March 2002 | $124.32 | $15.54 |
| February 2002 | $114 | $14.25 |
| January 2002 | $101.04 | $12.63 |
| December 2001 | $145.52 | $18.19 |
| November 2001 | $127.20 | $15.90 |
| October 2001 | $136.16 | $17.02 |
| September 2001 | $94.48 | $11.81 |
| August 2001 | $68.80 | $8.60 |
| July 2001 | $72 | $9 |
| June 2001 | $81.20 | $10.15 |
| May 2001 | $68.40 | $8.55 |
| April 2001 | $47.84 | $5.98 |
| March 2001 | $45.28 | $5.66 |
| February 2001 | $41.20 | $5.15 |
| January 2001 | $80.80 | $10.10 |
| December 2000 | $87 | $10.88 |
| November 2000 | $72 | $9 |
| October 2000 | $99 | $12.38 |
| September 2000 | $109 | $13.62 |
| August 2000 | $85 | $10.62 |
| July 2000 | $56 | $7 |
| June 2000 | $63 | $7.88 |
| May 2000 | $63.50 | $7.94 |
| April 2000 | $67 | $8.38 |
| March 2000 | $75 | $9.38 |
| February 2000 | $90 | $11.25 |
| January 2000 | $84 | $10.50 |
| December 1999 | $89 | $11.12 |
| November 1999 | $77 | $9.62 |
IDN
Price: $3.32
52 week price:
Earnings Per Share: -0.17 USD
P/E Ratio: -10.47
Exchange: NGM
Sector: Technology
Industry: Software - Application
Volume: 13866
Market Capitalization: 62.1 million