Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Intellicheck, Inc. - Common Stock (NQ:IDN)

5.850 -0.330 (-5.34%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	6.070	6.450	5.570	5.850	1,010,041	-0.33(-5.34%)
Nov 13, 2025	5.650	6.950	5.595	6.180	11,174,683	+1.70(+37.95%)
Nov 12, 2025	4.480	4.620	4.400	4.480	183,587	-0.02(-0.44%)
Nov 11, 2025	4.500	4.565	4.360	4.500	49,564	-0.02(-0.44%)
Nov 10, 2025	4.510	4.600	4.400	4.520	85,272	+0.20(+4.63%)
Nov 07, 2025	4.090	4.400	4.000	4.320	122,724	+0.19(+4.60%)
Nov 06, 2025	4.390	4.400	4.120	4.130	95,224	-0.25(-5.71%)
Nov 05, 2025	4.360	4.480	4.320	4.380	46,134	+0.01(+0.23%)
Nov 04, 2025	4.540	4.651	4.350	4.370	84,938	-0.24(-5.21%)
Nov 03, 2025	4.610	4.720	4.580	4.610	68,538	+0.02(+0.44%)
Oct 31, 2025	4.600	4.756	4.570	4.590	43,356	+0.01(+0.22%)
Oct 30, 2025	4.530	4.655	4.460	4.580	71,449	+0.05(+1.10%)
Oct 29, 2025	4.550	4.640	4.500	4.530	281,544	-0.10(-2.16%)
Oct 28, 2025	4.700	4.762	4.620	4.630	56,465	-0.09(-1.91%)
Oct 27, 2025	4.830	4.831	4.700	4.720	66,823	-0.04(-0.84%)
Oct 24, 2025	4.720	4.840	4.720	4.760	43,256	+0.10(+2.15%)
Oct 23, 2025	4.610	4.825	4.559	4.660	46,536	+0.04(+0.87%)
Oct 22, 2025	4.720	4.833	4.530	4.620	55,556	-0.13(-2.74%)
Oct 21, 2025	4.870	4.960	4.700	4.750	68,582	-0.15(-3.06%)
Oct 20, 2025	4.740	4.980	4.740	4.900	125,866	+0.32(+6.99%)
Oct 17, 2025	4.480	4.810	4.420	4.580	153,032	+0.08(+1.78%)
Oct 16, 2025	4.720	4.800	4.460	4.500	309,998	-0.22(-4.66%)
Oct 15, 2025	4.800	4.900	4.660	4.720	98,804	-0.09(-1.87%)
Oct 14, 2025	4.880	4.951	4.740	4.810	93,377	-0.08(-1.64%)
Oct 13, 2025	4.900	4.950	4.760	4.890	85,391	+0.09(+1.87%)
Oct 10, 2025	5.000	5.130	4.760	4.800	193,685	-0.17(-3.42%)
Oct 09, 2025	5.020	5.100	4.920	4.970	163,067	-0.05(-1.00%)
Oct 08, 2025	4.990	5.030	4.880	5.020	116,766	+0.03(+0.60%)
Oct 07, 2025	4.990	4.990	4.810	4.990	164,644	+0.01(+0.20%)
Oct 06, 2025	5.240	5.310	4.930	4.980	331,678	-0.25(-4.78%)
Oct 03, 2025	5.160	5.300	5.122	5.230	84,459	+0.10(+1.95%)
Oct 02, 2025	5.100	5.198	5.040	5.130	50,293	+0.08(+1.58%)
Oct 01, 2025	5.200	5.200	4.980	5.050	266,758	-0.15(-2.88%)
Sep 30, 2025	5.260	5.390	5.120	5.200	127,823	-0.06(-1.14%)
Sep 29, 2025	5.440	5.440	5.260	5.260	70,370	-0.14(-2.59%)
Sep 26, 2025	5.380	5.510	5.250	5.400	124,410	+0.06(+1.12%)
Sep 25, 2025	5.480	5.480	5.295	5.340	77,330	-0.20(-3.61%)
Sep 24, 2025	5.610	5.681	5.410	5.540	77,216	-0.08(-1.42%)
Sep 23, 2025	5.790	5.920	5.550	5.620	112,981	-0.17(-2.94%)
Sep 22, 2025	5.450	5.790	5.370	5.790	223,622	+0.38(+7.02%)
Sep 19, 2025	5.460	5.460	5.312	5.410	329,838	-0.06(-1.10%)
Sep 18, 2025	5.390	5.570	5.350	5.470	77,935	+0.13(+2.43%)
Sep 17, 2025	5.390	5.460	5.300	5.340	94,560	-0.05(-0.93%)
Sep 16, 2025	5.600	5.649	5.360	5.390	105,754	-0.20(-3.58%)
Sep 15, 2025	5.650	5.705	5.585	5.590	89,556	-0.04(-0.71%)
Sep 12, 2025	5.490	5.760	5.380	5.630	153,718	+0.15(+2.74%)
Sep 11, 2025	5.370	5.520	5.370	5.480	88,183	+0.07(+1.29%)
Sep 10, 2025	5.590	5.705	5.320	5.410	117,696	-0.20(-3.57%)
Sep 09, 2025	5.640	5.750	5.510	5.610	179,732	+0.01(+0.18%)
Sep 08, 2025	5.340	5.695	5.340	5.600	224,595	+0.26(+4.87%)
Sep 05, 2025	5.260	5.405	5.260	5.340	100,375	+0.10(+1.91%)
Sep 04, 2025	5.290	5.320	5.140	5.240	90,843	-0.05(-0.95%)
Sep 03, 2025	5.360	5.400	5.250	5.290	62,160	-0.06(-1.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Intellicheck, Inc. - Common Stock (NQ:IDN)

Historical Prices