NASDAQ:IDN | Historical Stock Price | Intellicheck, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-11-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.81$2.31$6.62$18.96$54.27$155.401999-11-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.75$2.7539,600——
2016-12-29$2.53$2.5325,600——
2016-12-28$2.56$2.5633,600——
2016-12-27$2.62$2.6243,500——
2016-12-23$2.68$2.6865,900——
2016-12-22$2.60$2.6025,300——
2016-12-21$2.56$2.56133,500——
2016-12-20$2.67$2.6728,500——
2016-12-19$2.68$2.6847,500——
2016-12-16$2.78$2.7840,300——
2016-12-15$2.79$2.7958,200——
2016-12-14$2.84$2.84124,200——
2016-12-13$2.84$2.84313,600——
2016-12-12$2.55$2.5525,500——
2016-12-09$2.67$2.67101,000——
2016-12-08$2.63$2.6352,000——
2016-12-07$2.62$2.6212,600——
2016-12-06$2.54$2.5421,200——
2016-12-05$2.60$2.6023,600——
2016-12-02$2.58$2.5858,000——
2016-12-01$2.50$2.5082,700——
2016-11-30$2.66$2.6682,700——
2016-11-29$2.64$2.6455,700——
2016-11-28$2.52$2.5240,300——
2016-11-25$2.66$2.6625,900——
2016-11-23$2.61$2.6140,600——
2016-11-22$2.57$2.5717,800——
2016-11-21$2.56$2.5697,100——
2016-11-18$2.54$2.5451,800——
2016-11-17$2.56$2.5665,900——
2016-11-16$2.48$2.4871,900——
2016-11-15$2.50$2.50100,200——
2016-11-14$2.44$2.44238,600——
2016-11-11$2.22$2.22380,200——
2016-11-10$2.19$2.19327,600——
2016-11-09$1.80$1.80131,800——
2016-11-08$1.79$1.7920,800——
2016-11-07$1.80$1.8066,600——
2016-11-04$1.83$1.8368,000——
2016-11-03$1.74$1.7463,800——
2016-11-02$1.70$1.7089,700——
2016-11-01$1.65$1.6537,600——
2016-10-31$1.65$1.6583,800——
2016-10-28$1.64$1.6443,300——
2016-10-27$1.61$1.6133,100——
2016-10-26$1.69$1.6921,900——
2016-10-25$1.67$1.6722,700——
2016-10-24$1.64$1.648,200——
2016-10-21$1.60$1.6045,800——
2016-10-20$1.68$1.6817,800——
2016-10-19$1.66$1.6691,400——
2016-10-18$1.66$1.6671,300——
2016-10-17$1.64$1.6424,100——
2016-10-14$1.66$1.6613,200——
2016-10-13$1.63$1.6362,800——
2016-10-12$1.61$1.6125,700——
2016-10-11$1.55$1.5520,600——
2016-10-10$1.62$1.6271,800——
2016-10-07$1.70$1.709,200——
2016-10-06$1.60$1.6094,700——
2016-10-05$1.67$1.6735,900——
2016-10-04$1.67$1.676,900——
2016-10-03$1.70$1.704,500——
2016-09-30$1.72$1.7215,600——
2016-09-29$1.72$1.7225,900——
2016-09-28$1.68$1.6822,000——
2016-09-27$1.72$1.7210,200——
2016-09-26$1.73$1.738,700——
2016-09-23$1.74$1.7420,900——
2016-09-22$1.72$1.727,700——
2016-09-21$1.79$1.7916,000——
2016-09-20$1.79$1.7983,700——
2016-09-19$1.75$1.7527,900——
2016-09-16$1.78$1.78224,400——
2016-09-15$1.70$1.7030,600——
2016-09-14$1.65$1.6540,800——
2016-09-13$1.58$1.5856,400——
2016-09-12$1.62$1.6248,400——
2016-09-09$1.62$1.6234,200——
2016-09-08$1.70$1.70128,800——
2016-09-07$1.54$1.5432,800——
2016-09-06$1.61$1.6110,900——
2016-09-02$1.67$1.6710,400——
2016-09-01$1.67$1.6728,400——
2016-08-31$1.80$1.8025,000——
2016-08-30$1.67$1.675,600——
2016-08-29$1.67$1.674,400——
2016-08-26$1.67$1.6730,900——
2016-08-25$1.71$1.7155,900——
2016-08-24$1.69$1.6927,400——
2016-08-23$1.62$1.629,200——
2016-08-22$1.64$1.6472,600——
2016-08-19$1.70$1.7034,000——
2016-08-18$1.63$1.6310,700——
2016-08-17$1.64$1.6433,600——
2016-08-16$1.66$1.66138,500——
2016-08-15$1.55$1.55143,700——
2016-08-12$1.44$1.44107,600——
2016-08-11$1.37$1.37265,000——
2016-08-10$1.59$1.595,900——
2016-08-09$1.60$1.604,400——
2016-08-08$1.59$1.5916,200——
2016-08-05$1.60$1.605,400——
2016-08-04$1.55$1.553,300——
2016-08-03$1.55$1.5513,100——
2016-08-02$1.58$1.582,100——
2016-08-01$1.56$1.561,500——
2016-07-29$1.57$1.577,500——
2016-07-28$1.60$1.6015,700——
2016-07-27$1.59$1.5918,800——
2016-07-26$1.60$1.605,500——
2016-07-25$1.60$1.6036,700——
2016-07-22$1.59$1.5938,600——
2016-07-21$1.58$1.5827,400——
2016-07-20$1.60$1.6033,000——
2016-07-19$1.55$1.5542,400——
2016-07-18$1.59$1.5947,200——
2016-07-15$1.65$1.65124,000——
2016-07-14$1.62$1.6274,400——
2016-07-13$1.56$1.5663,800——
2016-07-12$1.53$1.5348,300——
2016-07-11$1.50$1.50106,900——
2016-07-08$1.56$1.56280,000——
2016-07-07$1.41$1.4142,500——
2016-07-06$1.37$1.3776,400——
2016-07-05$1.27$1.2752,900——
2016-07-01$1.39$1.3917,500——
2016-06-30$1.38$1.3813,900——
2016-06-29$1.41$1.41125,700——
2016-06-28$1.43$1.4311,200——
2016-06-27$1.42$1.4266,000——
2016-06-24$1.46$1.4637,600——
2016-06-23$1.47$1.4734,500——
2016-06-22$1.51$1.5151,800——
2016-06-21$1.50$1.5030,300——
2016-06-20$1.55$1.55101,800——
2016-06-17$1.60$1.6061,700——
2016-06-16$1.63$1.63148,900——
2016-06-15$1.56$1.56635,800——
2016-06-14$1.83$1.8335,700——
2016-06-13$1.95$1.9599,200——
2016-06-10$1.90$1.909,700——
2016-06-09$1.94$1.9411,800——
2016-06-08$1.93$1.9333,800——
2016-06-07$1.86$1.8611,000——
2016-06-06$1.86$1.868,200——
2016-06-03$1.85$1.8510,000——
2016-06-02$1.87$1.8710,700——
2016-06-01$1.82$1.8232,000——
2016-05-31$2.03$2.0326,900——
2016-05-27$1.87$1.878,400——
2016-05-26$1.82$1.822,700——
2016-05-25$1.89$1.8913,300——
2016-05-24$1.89$1.8917,700——
2016-05-23$1.89$1.896,900——
2016-05-20$1.90$1.9037,300——
2016-05-19$1.86$1.867,100——
2016-05-18$1.90$1.9041,800——
2016-05-17$1.84$1.8412,700——
2016-05-16$1.85$1.8553,400——
2016-05-13$1.82$1.8279,800——
2016-05-12$1.56$1.5635,600——
2016-05-11$1.75$1.759,900——
2016-05-10$1.87$1.8729,400——
2016-05-09$1.84$1.8413,100——
2016-05-06$1.89$1.8915,700——
2016-05-05$1.88$1.88104,100——
2016-05-04$2.14$2.1444,900——
2016-05-03$1.88$1.888,600——
2016-05-02$1.95$1.958,200——
2016-04-29$1.98$1.9833,100——
2016-04-28$1.93$1.9316,600——
2016-04-27$1.96$1.9655,700——
2016-04-26$2.00$2.00345,900——
2016-04-25$1.84$1.8440,400——
2016-04-22$1.87$1.8733,800——
2016-04-21$1.75$1.7524,700——
2016-04-20$1.90$1.9092,100——
2016-04-19$1.91$1.91137,900——
2016-04-18$1.76$1.76124,600——
2016-04-15$1.70$1.7038,600——
2016-04-14$1.65$1.6518,900——
2016-04-13$1.62$1.6235,100——
2016-04-12$1.59$1.593,200——
2016-04-11$1.56$1.568,500——
2016-04-08$1.60$1.6027,200——
2016-04-07$1.61$1.6124,400——
2016-04-06$1.51$1.5175,200——
2016-04-05$1.67$1.6767,100——
2016-04-04$1.62$1.62184,600——
2016-04-01$1.57$1.5758,900——
2016-03-31$1.60$1.6091,000——
2016-03-30$1.54$1.5426,000——
2016-03-29$1.47$1.4780,200——
2016-03-28$1.33$1.3322,900——
2016-03-24$1.29$1.2933,900——
2016-03-23$1.23$1.2379,900——
2016-03-22$1.30$1.3029,200——
2016-03-21$1.40$1.4053,800——
2016-03-18$1.44$1.4423,100——
2016-03-17$1.46$1.4669,500——
2016-03-16$1.42$1.424,700——
2016-03-15$1.36$1.3622,200——
2016-03-14$1.30$1.3023,400——
2016-03-11$1.31$1.3133,800——
2016-03-10$1.37$1.3777,400——
2016-03-09$1.25$1.2534,900——
2016-03-08$1.19$1.1957,200——
2016-03-07$1.18$1.1884,600——
2016-03-04$1.16$1.1653,800——
2016-03-03$1.16$1.1614,900——
2016-03-02$1.13$1.1345,500——
2016-03-01$1.05$1.0520,500——
2016-02-29$0.96$0.9623,800——
2016-02-26$1.00$1.0015,600——
2016-02-25$1.01$1.0117,700——
2016-02-24$1.01$1.0119,200——
2016-02-23$0.98$0.9830,900——
2016-02-22$1.02$1.0223,100——
2016-02-19$0.97$0.9732,900——
2016-02-18$0.99$0.9910,900——
2016-02-17$0.99$0.9920,000——
2016-02-16$0.99$0.993,600——
2016-02-12$0.95$0.9537,400——
2016-02-11$0.90$0.9038,500——
2016-02-10$0.85$0.8524,700——
2016-02-09$0.94$0.943,600——
2016-02-08$0.99$0.9933,900——
2016-02-05$0.98$0.983,300——
2016-02-04$1.02$1.026,600——
2016-02-03$0.99$0.994,600——
2016-02-02$1.03$1.0317,000——
2016-02-01$1.04$1.0449,200——
2016-01-29$1.00$1.0017,900——
2016-01-28$1.02$1.0217,500——
2016-01-27$1.01$1.018,400——
2016-01-26$1.03$1.0313,400——
2016-01-25$1.05$1.059,000——
2016-01-22$1.11$1.1117,600——
2016-01-21$1.15$1.1511,200——
2016-01-20$1.09$1.0930,400——
2016-01-19$1.08$1.0811,400——
2016-01-15$1.05$1.0534,700——
2016-01-14$1.11$1.115,300——
2016-01-13$1.09$1.099,100——
2016-01-12$1.19$1.1954,300——
2016-01-11$1.13$1.1321,700——
2016-01-08$1.13$1.1318,300——
2016-01-07$1.17$1.1720,300——
2016-01-06$1.25$1.2571,200——
2016-01-05$1.10$1.1096,700——
2016-01-04$1.17$1.1762,800——