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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.90$1.9039,000——
2023-12-28$1.81$1.8139,300——
2023-12-27$1.73$1.73199,300——
2023-12-26$1.89$1.8941,400——
2023-12-22$1.93$1.9317,000——
2023-12-21$1.94$1.9439,500——
2023-12-20$1.99$1.9929,100——
2023-12-19$1.96$1.9652,300——
2023-12-18$1.95$1.9529,900——
2023-12-15$2.05$2.0561,500——
2023-12-14$1.90$1.90113,700——
2023-12-13$1.71$1.7165,800——
2023-12-12$1.70$1.7089,600——
2023-12-11$1.76$1.7633,200——
2023-12-08$1.77$1.7723,900——
2023-12-07$1.77$1.7725,900——
2023-12-06$1.76$1.767,300——
2023-12-05$1.88$1.8828,100——
2023-12-04$1.85$1.8528,800——
2023-12-01$1.93$1.9347,600——
2023-11-30$1.89$1.898,500——
2023-11-29$1.85$1.8551,200——
2023-11-28$1.81$1.8127,700——
2023-11-27$1.90$1.9078,300——
2023-11-24$1.77$1.775,200——
2023-11-22$1.72$1.7217,300——
2023-11-21$1.72$1.7221,500——
2023-11-20$1.80$1.8035,800——
2023-11-17$1.73$1.7331,200——
2023-11-16$1.73$1.7311,900——
2023-11-15$1.71$1.7179,300——
2023-11-14$1.65$1.6541,700——
2023-11-13$1.67$1.6731,400——
2023-11-10$1.70$1.7034,300——
2023-11-09$1.71$1.71117,300——
2023-11-08$2.00$2.0016,900——
2023-11-07$2.01$2.0116,400——
2023-11-06$2.00$2.009,800——
2023-11-03$2.01$2.0119,100——
2023-11-02$2.12$2.1295,600——
2023-11-01$1.88$1.8814,500——
2023-10-31$1.85$1.855,400——
2023-10-30$1.78$1.7883,900——
2023-10-27$1.75$1.75176,100——
2023-10-26$1.89$1.8948,700——
2023-10-25$1.88$1.8815,400——
2023-10-24$1.89$1.8988,600——
2023-10-23$1.86$1.8619,300——
2023-10-20$1.92$1.9227,700——
2023-10-19$1.90$1.9042,100——
2023-10-18$1.96$1.9622,700——
2023-10-17$1.93$1.9357,800——
2023-10-16$1.98$1.9856,000——
2023-10-13$1.96$1.96119,900——
2023-10-12$2.13$2.1322,900——
2023-10-11$2.15$2.1515,500——
2023-10-10$2.12$2.1226,800——
2023-10-09$2.15$2.1549,400——
2023-10-06$2.19$2.1958,400——
2023-10-05$2.19$2.1928,500——
2023-10-04$2.22$2.2226,800——
2023-10-03$2.27$2.2734,700——
2023-10-02$2.23$2.2313,200——
2023-09-29$2.25$2.2566,800——
2023-09-28$2.24$2.2437,900——
2023-09-27$2.36$2.3618,100——
2023-09-26$2.32$2.3226,100——
2023-09-25$2.36$2.3627,500——
2023-09-22$2.41$2.4112,300——
2023-09-21$2.42$2.426,300——
2023-09-20$2.43$2.4320,300——
2023-09-19$2.47$2.478,800——
2023-09-18$2.45$2.4528,100——
2023-09-15$2.43$2.4322,100——
2023-09-14$2.48$2.4833,200——
2023-09-13$2.43$2.4322,500——
2023-09-12$2.46$2.4613,800——
2023-09-11$2.49$2.4967,500——
2023-09-08$2.57$2.579,300——
2023-09-07$2.53$2.5315,700——
2023-09-06$2.65$2.6534,900——
2023-09-05$2.73$2.7331,900——
2023-09-01$2.70$2.7070,400——
2023-08-31$2.60$2.6047,400——
2023-08-30$2.58$2.5844,800——
2023-08-29$2.58$2.5856,700——
2023-08-28$2.50$2.5064,800——
2023-08-25$2.50$2.5046,100——
2023-08-24$2.52$2.5252,800——
2023-08-23$2.52$2.5217,000——
2023-08-22$2.52$2.5249,800——
2023-08-21$2.51$2.5128,000——
2023-08-18$2.53$2.5320,600——
2023-08-17$2.50$2.5037,100——
2023-08-16$2.44$2.44142,000——
2023-08-15$2.51$2.51140,300——
2023-08-14$2.58$2.5869,600——
2023-08-11$2.57$2.5754,200——
2023-08-10$2.65$2.65103,100——
2023-08-09$2.67$2.6748,500——
2023-08-08$2.60$2.6032,100——
2023-08-07$2.65$2.6510,800——
2023-08-04$2.63$2.6377,000——
2023-08-03$2.50$2.5026,600——
2023-08-02$2.57$2.574,700——
2023-08-01$2.61$2.617,700——
2023-07-31$2.58$2.5823,300——
2023-07-28$2.61$2.6117,600——
2023-07-27$2.57$2.5715,600——
2023-07-26$2.47$2.4724,300——
2023-07-25$2.42$2.426,600——
2023-07-24$2.50$2.5028,900——
2023-07-21$2.56$2.5612,200——
2023-07-20$2.59$2.5913,400——
2023-07-19$2.65$2.6523,500——
2023-07-18$2.69$2.6911,800——
2023-07-17$2.64$2.649,200——
2023-07-14$2.65$2.6529,800——
2023-07-13$2.64$2.64111,700——
2023-07-12$2.52$2.5210,200——
2023-07-11$2.48$2.4831,100——
2023-07-10$2.45$2.4523,400——
2023-07-07$2.38$2.386,900——
2023-07-06$2.41$2.4115,500——
2023-07-05$2.41$2.4130,400——
2023-07-03$2.37$2.378,800——
2023-06-30$2.47$2.4730,100——
2023-06-29$2.51$2.5114,200——
2023-06-28$2.47$2.4757,200——
2023-06-27$2.52$2.5250,400——
2023-06-26$2.44$2.4417,800——
2023-06-23$2.61$2.6124,600——
2023-06-22$2.68$2.687,400——
2023-06-21$2.57$2.5745,300——
2023-06-20$2.55$2.5538,200——
2023-06-16$2.56$2.5663,200——
2023-06-15$2.55$2.55154,500——
2023-06-14$2.52$2.5218,300——
2023-06-13$2.61$2.619,000——
2023-06-12$2.61$2.6124,900——
2023-06-09$2.64$2.646,100——
2023-06-08$2.50$2.5071,700——
2023-06-07$2.70$2.7094,500——
2023-06-06$2.84$2.8477,500——
2023-06-05$2.76$2.7650,400——
2023-06-02$2.76$2.76174,200——
2023-06-01$2.49$2.49483,500——
2023-05-31$2.35$2.35192,900——
2023-05-30$2.63$2.6315,600——
2023-05-26$2.63$2.6315,000——
2023-05-25$2.55$2.5529,300——
2023-05-24$2.51$2.5125,600——
2023-05-23$2.41$2.4149,700——
2023-05-22$2.41$2.4138,900——
2023-05-19$2.38$2.3834,900——
2023-05-18$2.34$2.347,500——
2023-05-17$2.34$2.3415,600——
2023-05-16$2.34$2.3422,200——
2023-05-15$2.36$2.3640,300——
2023-05-12$2.26$2.2610,000——
2023-05-11$2.22$2.228,600——
2023-05-10$2.27$2.2773,800——
2023-05-09$2.34$2.3430,200——
2023-05-08$2.22$2.2211,200——
2023-05-05$2.24$2.2420,400——
2023-05-04$2.13$2.1326,700——
2023-05-03$2.20$2.2013,100——
2023-05-02$2.18$2.183,400——
2023-05-01$2.23$2.2320,400——
2023-04-28$2.21$2.2110,300——
2023-04-27$2.18$2.1824,000——
2023-04-26$2.12$2.1216,300——
2023-04-25$2.28$2.2820,500——
2023-04-24$2.24$2.2413,900——
2023-04-21$2.25$2.2566,000——
2023-04-20$2.25$2.2516,800——
2023-04-19$2.30$2.309,800——
2023-04-18$2.35$2.358,600——
2023-04-17$2.44$2.445,600——
2023-04-14$2.42$2.4211,800——
2023-04-13$2.43$2.4317,200——
2023-04-12$2.42$2.4216,400——
2023-04-11$2.36$2.367,900——
2023-04-10$2.39$2.399,900——
2023-04-06$2.39$2.394,900——
2023-04-05$2.33$2.3340,700——
2023-04-04$2.42$2.4212,100——
2023-04-03$2.43$2.4315,300——
2023-03-31$2.50$2.5016,300——
2023-03-30$2.43$2.4314,000——
2023-03-29$2.48$2.4847,800——
2023-03-28$2.45$2.4535,700——
2023-03-27$2.66$2.6642,800——
2023-03-24$2.45$2.4517,400——
2023-03-23$2.50$2.5035,800——
2023-03-22$2.30$2.3098,000——
2023-03-21$2.05$2.0589,400——
2023-03-20$2.09$2.0991,400——
2023-03-17$2.32$2.3269,300——
2023-03-16$2.21$2.2115,000——
2023-03-15$2.10$2.1050,100——
2023-03-14$2.15$2.1589,200——
2023-03-13$2.02$2.0235,800——
2023-03-10$2.20$2.2026,700——
2023-03-09$2.18$2.1888,000——
2023-03-08$2.30$2.3039,900——
2023-03-07$2.42$2.4268,900——
2023-03-06$2.67$2.6732,400——
2023-03-03$2.70$2.7017,100——
2023-03-02$2.65$2.6557,400——
2023-03-01$2.45$2.458,600——
2023-02-28$2.40$2.4039,300——
2023-02-27$2.39$2.3922,700——
2023-02-24$2.46$2.4638,600——
2023-02-23$2.50$2.5011,100——
2023-02-22$2.52$2.5227,700——
2023-02-21$2.45$2.4514,900——
2023-02-17$2.53$2.5323,200——
2023-02-16$2.51$2.516,200——
2023-02-15$2.58$2.5823,300——
2023-02-14$2.51$2.5154,600——
2023-02-13$2.46$2.4662,800——
2023-02-10$2.59$2.5986,900——
2023-02-09$2.60$2.60292,000——
2023-02-08$2.93$2.9351,400——
2023-02-07$2.88$2.88185,100——
2023-02-06$2.66$2.6616,400——
2023-02-03$2.72$2.7222,900——
2023-02-02$2.67$2.6714,900——
2023-02-01$2.68$2.6825,100——
2023-01-31$2.72$2.7210,100——
2023-01-30$2.70$2.7018,900——
2023-01-27$2.65$2.6532,900——
2023-01-26$2.60$2.604,500——
2023-01-25$2.60$2.609,400——
2023-01-24$2.65$2.6518,500——
2023-01-23$2.58$2.584,900——
2023-01-20$2.51$2.5149,400——
2023-01-19$2.45$2.457,800——
2023-01-18$2.45$2.4532,200——
2023-01-17$2.57$2.5717,300——
2023-01-13$2.62$2.6235,700——
2023-01-12$2.63$2.6347,200——
2023-01-11$2.53$2.5362,200——
2023-01-10$2.28$2.2826,500——
2023-01-09$2.28$2.2810,000——
2023-01-06$2.26$2.2629,000——
2023-01-05$2.17$2.176,700——
2023-01-04$2.14$2.146,400——
2023-01-03$2.09$2.0923,200——