Intellicheck, Inc. (IDN)
USD 2.7
(1.01%)
USD 2.7
(1.01%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 May, 2025 | 4.82 | 5.46 | 4.8 | 5.2 | 1.41 Million |
| 23 May, 2025 | 3.88 | 4.78 | 3.67 | 4.59 | 1.09 Million |
| 22 May, 2025 | 4.25 | 4.45 | 3.77 | 3.9 | 662.3 Thousand |
| 21 May, 2025 | 4.25 | 4.77 | 4.06 | 4.24 | 2.15 Million |
| 20 May, 2025 | 3.83 | 4.31 | 3.69 | 3.96 | 2.24 Million |
| 19 May, 2025 | 3.3 | 3.35 | 3.18 | 3.31 | 61.2 Thousand |
| 16 May, 2025 | 3.1 | 3.44 | 3.09 | 3.38 | 321.8 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 |
3167
GLUE
CPHN
AOS
6268
KARIN