stockNASDAQ: IDN • 28 Days Updates
Intellicheck Inc. (IDN)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:intellicheck.com/investors
Price & Performance Trajectory
Intellicheck Inc.NASDAQ: IDN
Latest Close
$2.28
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIDN session performance
✓ Latest Close USD
$2.28
Latest session close
$-0.32vs period start
Period Return % % GAIN
-12.31%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$2.64 / $2.2
Period range envelope
$0.44channel spread
Total Volume SHARES
4.20M
Period turnover
Avg: 233.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $2.28 | -0.44% | $2.31 | $2.25 | 69.2K |
| Oct 08, 2026 | $2.29 | +2.00% | $2.34 | $2.24 | 332.1K |
| Oct 07, 2026 | $2.25 | -2.81% | $2.30 | $2.20 | 198.3K |
| Oct 06, 2026 | $2.31 | +2.21% | $2.31 | $2.26 | 124.2K |
| Oct 05, 2026 | $2.26 | -0.44% | $2.34 | $2.24 | 156.8K |
| Oct 02, 2026 | $2.27 | -0.22% | $2.33 | $2.26 | 88.8K |
| Sep 29, 2026 | $2.33 | -0.43% | $2.40 | $2.31 | 98.2K |
| Sep 28, 2026 | $2.34 | -2.09% | $2.39 | $2.34 | 154.9K |
| Sep 25, 2026 | $2.39 | -0.42% | $2.45 | $2.39 | 126.6K |
| Sep 24, 2026 | $2.40 | +2.56% | $2.41 | $2.33 | 163.6K |
| Sep 23, 2026 | $2.34 | -3.70% | $2.46 | $2.34 | 226.3K |
| Sep 21, 2026 | $2.35 | +0.00% | $2.39 | $2.33 | 257.1K |
| Sep 18, 2026 | $2.35 | -0.84% | $2.45 | $2.35 | 712.8K |
| Sep 17, 2026 | $2.37 | -0.42% | $2.42 | $2.34 | 265.9K |
| Sep 16, 2026 | $2.38 | -2.06% | $2.44 | $2.35 | 258.8K |
Page 1 of 2