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

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

2.430 +0.050 (+2.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	2.400	2.453	2.350	2.430	17,834	+0.05(+2.10%)
Apr 16, 2025	2.400	2.539	2.380	2.380	21,854	-0.05(-2.06%)
Apr 15, 2025	2.400	2.515	2.400	2.430	50,535	+0.02(+0.83%)
Apr 14, 2025	2.400	2.430	2.335	2.410	21,687	+0.05(+2.12%)
Apr 11, 2025	2.370	2.380	2.280	2.360	63,870	+0.00(+0.00%)
Apr 10, 2025	2.600	2.680	2.350	2.360	38,629	-0.19(-7.45%)
Apr 09, 2025	2.250	2.610	2.170	2.550	121,992	+0.28(+12.33%)
Apr 08, 2025	2.490	2.670	2.270	2.270	54,511	-0.13(-5.42%)
Apr 07, 2025	2.340	2.609	2.330	2.400	90,281	-0.04(-1.64%)
Apr 04, 2025	2.550	2.620	2.410	2.440	117,178	-0.19(-7.22%)
Apr 03, 2025	2.820	2.940	2.600	2.630	156,657	-0.32(-10.85%)
Apr 02, 2025	2.940	3.120	2.930	2.950	70,524	+0.00(+0.00%)
Apr 01, 2025	3.130	3.250	2.930	2.950	257,748	-0.08(-2.64%)
Mar 31, 2025	2.950	3.070	2.880	3.030	257,084	+0.15(+5.21%)
Mar 28, 2025	2.570	2.960	2.470	2.880	243,026	+0.29(+11.20%)
Mar 27, 2025	2.640	2.700	2.560	2.590	30,897	-0.02(-0.77%)
Mar 26, 2025	2.670	2.780	2.550	2.610	50,222	-0.04(-1.51%)
Mar 25, 2025	2.680	2.790	2.565	2.650	82,421	-0.04(-1.49%)
Mar 24, 2025	2.700	2.850	2.460	2.690	129,494	-0.03(-1.10%)
Mar 21, 2025	2.900	2.960	2.550	2.720	185,792	+0.17(+6.67%)
Mar 20, 2025	2.560	2.600	2.500	2.550	23,342	-0.05(-1.92%)
Mar 19, 2025	2.510	2.650	2.510	2.600	26,449	+0.11(+4.42%)
Mar 18, 2025	2.400	2.520	2.400	2.490	28,680	+0.05(+2.05%)
Mar 17, 2025	2.340	2.500	2.325	2.440	33,669	+0.13(+5.63%)
Mar 14, 2025	2.300	2.390	2.260	2.310	52,980	-0.01(-0.43%)
Mar 13, 2025	2.240	2.340	2.240	2.320	36,243	+0.03(+1.31%)
Mar 12, 2025	2.340	2.420	2.250	2.290	86,854	-0.05(-2.14%)
Mar 11, 2025	2.390	2.470	2.310	2.340	52,258	-0.01(-0.43%)
Mar 10, 2025	2.430	2.480	2.300	2.350	48,646	-0.08(-3.29%)
Mar 07, 2025	2.357	2.517	2.357	2.430	43,835	+0.04(+1.67%)
Mar 06, 2025	2.510	2.540	2.390	2.390	76,278	-0.12(-4.78%)
Mar 05, 2025	2.400	2.530	2.400	2.510	37,271	+0.11(+4.58%)
Mar 04, 2025	2.470	2.550	2.400	2.400	47,194	-0.13(-5.14%)
Mar 03, 2025	2.510	2.610	2.480	2.530	31,611	-0.01(-0.39%)
Feb 28, 2025	2.510	2.580	2.500	2.540	17,759	+0.00(+0.00%)
Feb 27, 2025	2.610	2.670	2.510	2.540	52,598	-0.06(-2.31%)
Feb 26, 2025	2.650	2.700	2.600	2.600	59,317	-0.02(-0.76%)
Feb 25, 2025	2.590	2.650	2.540	2.620	22,763	+0.02(+0.77%)
Feb 24, 2025	2.710	2.720	2.560	2.600	26,841	-0.05(-1.89%)
Feb 21, 2025	2.560	2.750	2.560	2.650	95,329	+0.09(+3.52%)
Feb 20, 2025	2.650	2.680	2.560	2.560	18,646	+0.00(+0.00%)
Feb 19, 2025	2.560	2.640	2.510	2.560	34,603	-0.01(-0.39%)
Feb 18, 2025	2.550	2.700	2.520	2.570	58,452	+0.01(+0.39%)
Feb 14, 2025	2.660	2.660	2.510	2.560	28,393	-0.04(-1.35%)
Feb 13, 2025	2.630	2.670	2.577	2.595	95,586	-0.02(-0.95%)
Feb 12, 2025	2.660	2.734	2.620	2.620	32,678	-0.11(-4.03%)
Feb 11, 2025	2.670	2.800	2.650	2.730	51,334	+0.06(+2.25%)
Feb 10, 2025	2.720	2.850	2.650	2.670	90,719	-0.04(-1.48%)
Feb 07, 2025	2.640	2.790	2.632	2.710	17,894	+0.04(+1.50%)
Feb 06, 2025	2.830	2.890	2.640	2.670	35,812	-0.17(-5.99%)
Feb 05, 2025	2.740	2.850	2.730	2.840	42,679	+0.07(+2.53%)
Feb 04, 2025	2.590	2.810	2.585	2.770	40,413	+0.17(+6.54%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices