Intellicheck, Inc. (IDN)
USD 2.7
(1.01%)
USD 2.7
(1.01%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 May, 2025 | 4.26 | 4.45 | 4.16 | 4.4 | 133.17 Thousand |
| 21 May, 2025 | 4.25 | 4.49 | 4.09 | 4.4 | 418.76 Thousand |
| 20 May, 2025 | 3.83 | 3.96 | 3.7 | 3.71 | 124.15 Thousand |
| 19 May, 2025 | 3.3 | 3.33 | 3.26 | 3.29 | 11.03 Thousand |
| 16 May, 2025 | 3.1 | 3.44 | 3.09 | 3.38 | 321.77 Thousand |
| 15 May, 2025 | 3.21 | 3.46 | 3.0 | 3.11 | 225.94 Thousand |
| 14 May, 2025 | 3.14 | 3.25 | 2.9 | 3.16 | 221 Thousand |
| 13 May, 2025 | 2.78 | 3.06 | 2.78 | 3.0 | 143.53 Thousand |
| 12 May, 2025 | 2.99 | 3.05 | 2.77 | 2.78 | 227.7 Thousand |
| 09 May, 2025 | 2.79 | 2.86 | 2.69 | 2.83 | 50.53 Thousand |
3167
GLUE
CPHN
AOS
6268
KARIN