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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.41$11.41154,500——
2020-12-30$11.31$11.31157,600——
2020-12-29$10.86$10.86343,200——
2020-12-28$10.98$10.98593,100——
2020-12-24$10.33$10.33550,900——
2020-12-23$10.06$10.06154,300——
2020-12-22$9.71$9.71134,200——
2020-12-21$10.10$10.10113,000——
2020-12-18$10.05$10.05276,200——
2020-12-17$9.70$9.7058,000——
2020-12-16$9.39$9.39108,800——
2020-12-15$9.64$9.6454,500——
2020-12-14$9.61$9.61109,900——
2020-12-11$9.80$9.8049,900——
2020-12-10$9.96$9.9695,400——
2020-12-09$9.62$9.6280,900——
2020-12-08$9.89$9.89189,000——
2020-12-07$9.93$9.9376,800——
2020-12-04$10.08$10.0880,000——
2020-12-03$10.12$10.1294,100——
2020-12-02$9.95$9.9589,400——
2020-12-01$10.19$10.19145,100——
2020-11-30$9.82$9.82109,600——
2020-11-27$9.97$9.97143,100——
2020-11-25$10.26$10.2679,400——
2020-11-24$10.72$10.72122,500——
2020-11-23$10.63$10.63155,800——
2020-11-20$10.31$10.31161,200——
2020-11-19$9.72$9.72125,200——
2020-11-18$9.68$9.68170,800——
2020-11-17$10.04$10.04261,900——
2020-11-16$10.34$10.341,049,000——
2020-11-13$9.30$9.30124,600——
2020-11-12$8.94$8.9477,300——
2020-11-11$9.05$9.05130,100——
2020-11-10$8.92$8.92121,000——
2020-11-09$8.93$8.93168,900——
2020-11-06$9.00$9.00141,000——
2020-11-05$8.98$8.98215,500——
2020-11-04$8.50$8.50129,400——
2020-11-03$8.43$8.43310,200——
2020-11-02$7.54$7.54154,200——
2020-10-30$7.24$7.24130,700——
2020-10-29$7.75$7.75279,100——
2020-10-28$7.37$7.37268,300——
2020-10-27$8.13$8.13125,700——
2020-10-26$7.79$7.79145,700——
2020-10-23$8.15$8.1574,700——
2020-10-22$8.16$8.1682,100——
2020-10-21$8.14$8.14190,400——
2020-10-20$8.02$8.02819,600——
2020-10-19$7.05$7.0547,100——
2020-10-16$7.09$7.0949,200——
2020-10-15$7.30$7.3079,800——
2020-10-14$7.23$7.2369,300——
2020-10-13$7.46$7.46113,600——
2020-10-12$7.20$7.2059,800——
2020-10-09$7.07$7.0743,100——
2020-10-08$7.30$7.3032,300——
2020-10-07$7.38$7.3880,000——
2020-10-06$7.11$7.1153,100——
2020-10-05$7.28$7.28139,400——
2020-10-02$6.86$6.8676,100——
2020-10-01$6.94$6.9499,500——
2020-09-30$6.67$6.6770,900——
2020-09-29$6.85$6.8546,700——
2020-09-28$6.70$6.7095,300——
2020-09-25$6.76$6.7685,100——
2020-09-24$6.50$6.50122,600——
2020-09-23$6.23$6.23103,400——
2020-09-22$6.30$6.3070,100——
2020-09-21$6.33$6.3380,900——
2020-09-18$6.56$6.56308,000——
2020-09-17$6.65$6.6583,700——
2020-09-16$6.94$6.94121,200——
2020-09-15$6.68$6.6876,100——
2020-09-14$6.39$6.3997,200——
2020-09-11$6.13$6.1376,500——
2020-09-10$6.40$6.4065,000——
2020-09-09$6.32$6.3277,900——
2020-09-08$6.01$6.0173,800——
2020-09-04$6.16$6.16221,700——
2020-09-03$6.17$6.17147,500——
2020-09-02$6.63$6.6396,100——
2020-09-01$6.64$6.64175,900——
2020-08-31$6.30$6.30138,900——
2020-08-28$6.15$6.15159,100——
2020-08-27$6.16$6.16138,400——
2020-08-26$6.36$6.36116,000——
2020-08-25$6.35$6.35132,900——
2020-08-24$6.30$6.30140,400——
2020-08-21$6.54$6.54195,400——
2020-08-20$6.55$6.55171,300——
2020-08-19$6.62$6.62170,200——
2020-08-18$6.63$6.63384,700——
2020-08-17$6.51$6.51364,600——
2020-08-14$6.71$6.71436,600——
2020-08-13$7.13$7.13248,300——
2020-08-12$7.04$7.04652,800——
2020-08-11$8.35$8.35421,200——
2020-08-10$8.23$8.23380,000——
2020-08-07$7.91$7.91146,600——
2020-08-06$7.79$7.7992,300——
2020-08-05$8.06$8.06219,900——
2020-08-04$7.48$7.4893,700——
2020-08-03$7.37$7.37152,000——
2020-07-31$7.32$7.3277,800——
2020-07-30$7.31$7.31122,900——
2020-07-29$7.17$7.17149,900——
2020-07-28$7.12$7.12192,700——
2020-07-27$7.41$7.41185,600——
2020-07-24$7.19$7.19149,600——
2020-07-23$7.20$7.20114,200——
2020-07-22$7.40$7.4077,500——
2020-07-21$7.48$7.48150,100——
2020-07-20$7.67$7.67155,800——
2020-07-17$7.38$7.38144,900——
2020-07-16$7.31$7.31124,200——
2020-07-15$7.44$7.44195,100——
2020-07-14$7.20$7.20220,300——
2020-07-13$7.21$7.21360,600——
2020-07-10$8.03$8.03246,900——
2020-07-09$7.99$7.99237,300——
2020-07-08$8.02$8.02254,000——
2020-07-07$7.89$7.89537,000——
2020-07-06$8.17$8.17751,100——
2020-07-02$7.54$7.54330,300——
2020-07-01$7.21$7.21245,000——
2020-06-30$7.55$7.55239,900——
2020-06-29$7.58$7.58327,000——
2020-06-26$7.50$7.502,146,000——
2020-06-25$7.44$7.44441,800——
2020-06-24$7.16$7.16278,200——
2020-06-23$7.06$7.06279,700——
2020-06-22$6.85$6.85296,200——
2020-06-19$7.11$7.11894,100——
2020-06-18$7.30$7.30159,300——
2020-06-17$7.56$7.5658,700——
2020-06-16$7.52$7.52218,600——
2020-06-15$7.50$7.50242,300——
2020-06-12$7.19$7.19158,900——
2020-06-11$7.28$7.28203,800——
2020-06-10$7.70$7.70203,100——
2020-06-09$7.60$7.60159,800——
2020-06-08$7.50$7.50253,900——
2020-06-05$7.14$7.14183,700——
2020-06-04$6.61$6.61110,100——
2020-06-03$6.87$6.87128,600——
2020-06-02$6.84$6.84191,900——
2020-06-01$6.39$6.39156,300——
2020-05-29$6.14$6.14116,100——
2020-05-28$5.95$5.95355,500——
2020-05-27$6.30$6.30204,400——
2020-05-26$6.52$6.52335,900——
2020-05-22$7.03$7.03100,100——
2020-05-21$6.93$6.93243,100——
2020-05-20$7.26$7.26191,500——
2020-05-19$7.19$7.19318,200——
2020-05-18$7.22$7.22291,500——
2020-05-15$6.73$6.73121,400——
2020-05-14$6.63$6.63224,500——
2020-05-13$6.18$6.18483,800——
2020-05-12$7.20$7.20441,200——
2020-05-11$7.80$7.80458,600——
2020-05-08$7.49$7.49446,800——
2020-05-07$7.10$7.10446,000——
2020-05-06$6.44$6.44295,400——
2020-05-05$6.15$6.15246,500——
2020-05-04$5.89$5.89119,700——
2020-05-01$6.08$6.08257,100——
2020-04-30$6.14$6.14231,700——
2020-04-29$6.22$6.22539,500——
2020-04-28$5.86$5.86317,200——
2020-04-27$5.16$5.16302,200——
2020-04-24$4.92$4.92186,400——
2020-04-23$4.72$4.72100,100——
2020-04-22$4.50$4.50230,200——
2020-04-21$4.09$4.09245,300——
2020-04-20$4.53$4.53325,500——
2020-04-17$4.81$4.81324,000——
2020-04-16$4.63$4.63315,500——
2020-04-15$4.27$4.27216,200——
2020-04-14$3.86$3.86229,600——
2020-04-13$3.64$3.64295,300——
2020-04-09$4.15$4.15491,100——
2020-04-08$3.24$3.24200,000——
2020-04-07$3.04$3.04445,000——
2020-04-06$2.82$2.82366,700——
2020-04-03$2.11$2.11803,300——
2020-04-02$2.70$2.70137,100——
2020-04-01$3.05$3.05148,400——
2020-03-31$3.39$3.3992,500——
2020-03-30$3.47$3.47217,400——
2020-03-27$3.91$3.91302,200——
2020-03-26$4.18$4.18312,800——
2020-03-25$3.76$3.76500,800——
2020-03-24$3.50$3.50323,500——
2020-03-23$2.75$2.75221,500——
2020-03-20$4.02$4.02176,400——
2020-03-19$4.06$4.06121,500——
2020-03-18$3.43$3.43203,300——
2020-03-17$4.36$4.36152,900——
2020-03-16$4.68$4.6866,300——
2020-03-13$5.80$5.8093,000——
2020-03-12$6.07$6.07131,900——
2020-03-11$5.65$5.65166,100——
2020-03-10$6.52$6.52106,700——
2020-03-09$6.11$6.11101,800——
2020-03-06$6.82$6.8291,600——
2020-03-05$7.58$7.5861,100——
2020-03-04$7.61$7.6154,800——
2020-03-03$7.61$7.6165,300——
2020-03-02$7.87$7.87149,600——
2020-02-28$8.13$8.13156,400——
2020-02-27$8.63$8.63138,500——
2020-02-26$8.88$8.88123,800——
2020-02-25$8.84$8.8462,900——
2020-02-24$8.84$8.84150,500——
2020-02-21$9.10$9.1067,200——
2020-02-20$9.05$9.0561,300——
2020-02-19$9.29$9.29209,900——
2020-02-18$10.15$10.15184,400——
2020-02-14$9.70$9.7086,600——
2020-02-13$9.48$9.48100,600——
2020-02-12$9.20$9.2074,300——
2020-02-11$9.08$9.0852,900——
2020-02-10$9.05$9.0541,300——
2020-02-07$8.91$8.9140,100——
2020-02-06$8.93$8.93103,600——
2020-02-05$9.04$9.0462,700——
2020-02-04$9.16$9.1673,300——
2020-02-03$8.43$8.4368,300——
2020-01-31$8.46$8.4688,900——
2020-01-30$8.67$8.6777,900——
2020-01-29$8.80$8.80190,400——
2020-01-28$8.69$8.69119,400——
2020-01-27$8.35$8.35174,800——
2020-01-24$9.89$9.89168,100——
2020-01-23$9.89$9.8979,800——
2020-01-22$10.01$10.01148,700——
2020-01-21$9.95$9.95107,300——
2020-01-17$9.66$9.66161,800——
2020-01-16$8.62$8.6299,700——
2020-01-15$8.78$8.7898,000——
2020-01-14$9.09$9.0976,500——
2020-01-13$9.13$9.13133,500——
2020-01-10$8.90$8.9075,400——
2020-01-09$8.80$8.80198,000——
2020-01-08$8.10$8.1099,700——
2020-01-07$7.59$7.5946,400——
2020-01-06$7.45$7.4515,700——
2020-01-03$7.40$7.4058,400——
2020-01-02$7.60$7.6051,200——