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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$7.49$7.4951,200——
2019-12-30$7.21$7.2121,400——
2019-12-27$7.19$7.1919,200——
2019-12-26$7.01$7.0143,400——
2019-12-24$6.96$6.9620,000——
2019-12-23$6.70$6.7045,000——
2019-12-20$6.95$6.9589,100——
2019-12-19$7.30$7.30113,000——
2019-12-18$7.54$7.54143,600——
2019-12-17$7.57$7.5763,800——
2019-12-16$7.57$7.5784,900——
2019-12-13$7.96$7.9639,900——
2019-12-12$7.93$7.9353,500——
2019-12-11$8.04$8.04116,400——
2019-12-10$7.38$7.38153,900——
2019-12-09$8.00$8.00137,700——
2019-12-06$7.37$7.3785,500——
2019-12-05$7.26$7.26217,100——
2019-12-04$6.83$6.8335,500——
2019-12-03$6.90$6.9058,900——
2019-12-02$6.84$6.8445,800——
2019-11-29$6.81$6.8125,700——
2019-11-27$6.73$6.7332,400——
2019-11-26$6.75$6.7545,400——
2019-11-25$6.90$6.9077,200——
2019-11-22$6.75$6.7533,500——
2019-11-21$6.30$6.3053,000——
2019-11-20$6.65$6.6565,800——
2019-11-19$6.69$6.6928,400——
2019-11-18$6.61$6.6123,600——
2019-11-15$6.74$6.7420,600——
2019-11-14$6.70$6.70107,800——
2019-11-13$6.21$6.2115,000——
2019-11-12$6.16$6.1620,500——
2019-11-11$6.49$6.4959,800——
2019-11-08$6.25$6.25255,800——
2019-11-07$5.88$5.889,700——
2019-11-06$5.80$5.8019,600——
2019-11-05$5.90$5.9029,500——
2019-11-04$5.91$5.9142,900——
2019-11-01$5.60$5.6027,800——
2019-10-31$5.36$5.368,700——
2019-10-30$5.31$5.3113,800——
2019-10-29$5.26$5.2658,600——
2019-10-28$5.10$5.1011,600——
2019-10-25$5.08$5.0820,600——
2019-10-24$5.06$5.0616,000——
2019-10-23$5.10$5.1014,300——
2019-10-22$5.04$5.0434,700——
2019-10-21$5.28$5.2868,100——
2019-10-18$5.15$5.1526,800——
2019-10-17$4.92$4.923,500——
2019-10-16$4.99$4.9916,500——
2019-10-15$4.85$4.856,100——
2019-10-14$4.86$4.869,800——
2019-10-11$4.97$4.9714,400——
2019-10-10$4.99$4.9911,300——
2019-10-09$5.05$5.0543,500——
2019-10-08$4.75$4.7529,200——
2019-10-07$4.82$4.8215,300——
2019-10-04$4.78$4.7825,400——
2019-10-03$4.75$4.755,200——
2019-10-02$4.78$4.7811,800——
2019-10-01$4.80$4.8012,700——
2019-09-30$4.99$4.991,800——
2019-09-27$4.90$4.902,800——
2019-09-26$4.90$4.9010,300——
2019-09-25$4.80$4.805,200——
2019-09-24$4.91$4.918,000——
2019-09-23$5.01$5.0120,500——
2019-09-20$5.00$5.0017,300——
2019-09-19$4.96$4.9610,000——
2019-09-18$5.00$5.0020,900——
2019-09-17$5.04$5.049,900——
2019-09-16$4.80$4.803,800——
2019-09-13$4.86$4.8618,100——
2019-09-12$4.80$4.8020,400——
2019-09-11$4.96$4.9618,400——
2019-09-10$4.94$4.9410,900——
2019-09-09$4.74$4.7410,400——
2019-09-06$4.75$4.758,700——
2019-09-05$4.70$4.7019,600——
2019-09-04$4.85$4.8536,400——
2019-09-03$4.43$4.438,700——
2019-08-30$4.85$4.859,400——
2019-08-29$4.74$4.7443,600——
2019-08-28$4.55$4.5516,100——
2019-08-27$4.35$4.3529,600——
2019-08-26$4.64$4.6412,500——
2019-08-23$4.45$4.4529,000——
2019-08-22$4.41$4.4136,300——
2019-08-21$4.46$4.4616,600——
2019-08-20$4.49$4.4931,700——
2019-08-19$4.29$4.2920,600——
2019-08-16$4.19$4.1920,100——
2019-08-15$4.37$4.3726,200——
2019-08-14$4.01$4.0116,800——
2019-08-13$4.17$4.1727,400——
2019-08-12$4.55$4.5540,900——
2019-08-09$4.18$4.1894,500——
2019-08-08$4.75$4.7533,900——
2019-08-07$4.85$4.8547,200——
2019-08-06$4.85$4.8542,800——
2019-08-05$4.71$4.7172,700——
2019-08-02$4.99$4.9964,700——
2019-08-01$5.41$5.4126,700——
2019-07-31$5.36$5.3623,600——
2019-07-30$5.49$5.4924,800——
2019-07-29$5.45$5.4516,600——
2019-07-26$5.72$5.7238,800——
2019-07-25$5.47$5.4714,800——
2019-07-24$5.50$5.5027,500——
2019-07-23$5.64$5.6430,500——
2019-07-22$5.65$5.6515,300——
2019-07-19$5.53$5.5322,000——
2019-07-18$5.47$5.4712,500——
2019-07-17$5.60$5.6015,200——
2019-07-16$5.75$5.75118,700——
2019-07-15$5.51$5.518,800——
2019-07-12$5.50$5.5016,300——
2019-07-11$5.68$5.6846,200——
2019-07-10$5.95$5.9559,900——
2019-07-09$5.58$5.5830,800——
2019-07-08$5.53$5.5317,200——
2019-07-05$5.50$5.5017,400——
2019-07-03$5.66$5.6625,600——
2019-07-02$5.51$5.5124,200——
2019-07-01$5.53$5.53115,800——
2019-06-28$5.79$5.79120,900——
2019-06-27$5.50$5.5057,700——
2019-06-26$5.32$5.3235,600——
2019-06-25$5.28$5.2835,700——
2019-06-24$5.40$5.40143,500——
2019-06-21$5.45$5.45206,000——
2019-06-20$5.08$5.0854,900——
2019-06-19$5.03$5.0338,500——
2019-06-18$4.92$4.9226,600——
2019-06-17$5.00$5.00137,300——
2019-06-14$5.28$5.28133,500——
2019-06-13$4.96$4.9675,700——
2019-06-12$4.61$4.61196,900——
2019-06-11$5.37$5.37359,200——
2019-06-10$6.25$6.25260,300——
2019-06-07$6.11$6.11134,800——
2019-06-06$5.61$5.61101,300——
2019-06-05$5.70$5.70203,100——
2019-06-04$5.08$5.0898,300——
2019-06-03$4.99$4.9929,100——
2019-05-31$4.83$4.83123,400——
2019-05-30$4.52$4.52154,800——
2019-05-29$4.44$4.4448,100——
2019-05-28$4.40$4.4034,700——
2019-05-24$4.23$4.2322,700——
2019-05-23$4.23$4.2356,800——
2019-05-22$4.19$4.1932,100——
2019-05-21$4.30$4.3046,000——
2019-05-20$4.35$4.3571,800——
2019-05-17$4.17$4.1756,600——
2019-05-16$4.01$4.0138,100——
2019-05-15$4.03$4.0317,500——
2019-05-14$3.83$3.838,400——
2019-05-13$3.98$3.9881,800——
2019-05-10$3.70$3.702,600——
2019-05-09$3.80$3.8034,400——
2019-05-08$3.79$3.7928,300——
2019-05-07$3.72$3.7214,800——
2019-05-06$3.67$3.6722,000——
2019-05-03$3.88$3.8833,600——
2019-05-02$3.45$3.4521,200——
2019-05-01$3.37$3.3734,900——
2019-04-30$3.40$3.4029,900——
2019-04-29$3.41$3.4114,300——
2019-04-26$3.44$3.4412,200——
2019-04-25$3.37$3.3712,100——
2019-04-24$3.42$3.427,600——
2019-04-23$3.45$3.4518,000——
2019-04-22$3.35$3.3520,900——
2019-04-18$3.53$3.5312,800——
2019-04-17$3.34$3.348,300——
2019-04-16$3.38$3.3810,500——
2019-04-15$3.28$3.2849,200——
2019-04-12$3.43$3.4334,800——
2019-04-11$3.74$3.7439,200——
2019-04-10$3.60$3.6017,300——
2019-04-09$3.79$3.798,800——
2019-04-08$3.71$3.7119,300——
2019-04-05$3.81$3.8143,300——
2019-04-04$3.73$3.7315,900——
2019-04-03$3.69$3.6932,100——
2019-04-02$3.64$3.6426,900——
2019-04-01$3.60$3.6023,000——
2019-03-29$3.53$3.5315,000——
2019-03-28$3.53$3.5341,500——
2019-03-27$3.55$3.5592,400——
2019-03-26$3.54$3.54201,400——
2019-03-25$3.15$3.15155,100——
2019-03-22$2.92$2.92188,400——
2019-03-21$2.55$2.5511,800——
2019-03-20$2.56$2.567,500——
2019-03-19$2.61$2.618,300——
2019-03-18$2.62$2.6212,700——
2019-03-15$2.64$2.6428,900——
2019-03-14$2.62$2.6217,100——
2019-03-13$2.62$2.6232,500——
2019-03-12$2.72$2.7221,800——
2019-03-11$2.76$2.7647,400——
2019-03-08$2.70$2.7019,300——
2019-03-07$2.62$2.624,500——
2019-03-06$2.68$2.6826,500——
2019-03-05$2.56$2.569,500——
2019-03-04$2.70$2.702,700——
2019-03-01$2.62$2.6230,500——
2019-02-28$2.71$2.717,500——
2019-02-27$2.76$2.761,400——
2019-02-26$2.74$2.745,000——
2019-02-25$2.75$2.7516,800——
2019-02-22$2.70$2.7016,200——
2019-02-21$2.66$2.6652,100——
2019-02-20$2.62$2.6217,200——
2019-02-19$2.65$2.6525,800——
2019-02-15$2.70$2.7053,100——
2019-02-14$2.68$2.6832,700——
2019-02-13$2.70$2.7088,200——
2019-02-12$2.54$2.5473,400——
2019-02-11$2.47$2.4710,400——
2019-02-08$2.45$2.4518,600——
2019-02-07$2.39$2.392,400——
2019-02-06$2.42$2.424,800——
2019-02-05$2.37$2.376,300——
2019-02-04$2.49$2.4910,400——
2019-02-01$2.45$2.451,200——
2019-01-31$2.45$2.4510,800——
2019-01-30$2.47$2.4712,200——
2019-01-29$2.47$2.473,100——
2019-01-28$2.49$2.494,600——
2019-01-25$2.55$2.552,100——
2019-01-24$2.50$2.5019,400——
2019-01-23$2.47$2.4711,700——
2019-01-22$2.27$2.277,900——
2019-01-18$2.50$2.509,300——
2019-01-17$2.44$2.442,400——
2019-01-16$2.46$2.465,100——
2019-01-15$2.46$2.4616,200——
2019-01-14$2.41$2.4114,000——
2019-01-11$2.25$2.2537,200——
2019-01-10$2.41$2.4118,300——
2019-01-09$2.50$2.5064,500——
2019-01-08$2.28$2.2836,800——
2019-01-07$2.10$2.109,000——
2019-01-04$2.28$2.2817,700——
2019-01-03$2.13$2.1345,300——
2019-01-02$2.18$2.189,200——