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 )

2.560 -0.040 (-1.54%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2025	2.590	2.684	2.551	2.600	16,427	-0.05(-1.89%)
Jan 31, 2025	2.630	2.705	2.611	2.650	71,141	+0.00(+0.00%)
Jan 30, 2025	2.750	2.880	2.620	2.650	188,298	-0.08(-2.93%)
Jan 29, 2025	2.860	2.860	2.670	2.730	94,250	-0.09(-3.19%)
Jan 28, 2025	2.760	2.940	2.750	2.820	51,989	-0.02(-0.70%)
Jan 27, 2025	2.800	2.850	2.692	2.840	95,931	-0.05(-1.73%)
Jan 24, 2025	2.770	2.940	2.770	2.890	20,583	+0.08(+2.85%)
Jan 23, 2025	2.760	2.830	2.760	2.810	22,940	+0.03(+1.08%)
Jan 22, 2025	2.860	2.907	2.756	2.780	36,431	-0.07(-2.46%)
Jan 21, 2025	2.900	2.920	2.730	2.850	141,041	+0.04(+1.42%)
Jan 17, 2025	2.640	2.850	2.637	2.810	63,080	+0.14(+5.24%)
Jan 16, 2025	2.700	2.750	2.630	2.670	63,854	-0.04(-1.48%)
Jan 15, 2025	2.610	2.740	2.580	2.710	21,439	+0.10(+3.83%)
Jan 14, 2025	2.600	2.670	2.590	2.610	29,347	-0.01(-0.38%)
Jan 13, 2025	2.550	2.670	2.510	2.620	34,343	+0.04(+1.55%)
Jan 10, 2025	2.650	2.667	2.550	2.580	53,787	-0.11(-4.09%)
Jan 08, 2025	2.790	2.790	2.640	2.690	61,243	-0.11(-3.93%)
Jan 07, 2025	2.730	2.810	2.710	2.800	42,818	+0.07(+2.56%)
Jan 06, 2025	2.960	2.960	2.700	2.730	69,622	-0.17(-5.86%)
Jan 03, 2025	2.910	2.910	2.800	2.900	137,241	+0.07(+2.47%)
Jan 02, 2025	2.820	2.970	2.800	2.830	189,170	+0.03(+1.07%)
Dec 31, 2024				2.800	0	+0.02(+0.72%)
Dec 30, 2024	2.840	2.840	2.730	2.780	75,555	-0.05(-1.77%)
Dec 27, 2024	2.850	2.850	2.690	2.830	72,011	+0.06(+1.98%)
Dec 26, 2024	2.740	2.800	2.704	2.775	114,742	+0.00(+0.18%)
Dec 24, 2024	2.750	2.790	2.650	2.770	27,236	-0.01(-0.36%)
Dec 23, 2024	2.740	2.820	2.740	2.780	95,057	+0.01(+0.36%)
Dec 20, 2024	2.860	2.890	2.670	2.770	119,684	-0.08(-2.81%)
Dec 19, 2024	2.620	2.900	2.610	2.850	58,594	+0.24(+9.20%)
Dec 18, 2024	2.860	2.860	2.590	2.610	85,008	-0.19(-6.79%)
Dec 17, 2024	2.830	2.921	2.700	2.800	69,044	-0.11(-3.78%)
Dec 16, 2024	2.980	3.010	2.827	2.910	42,516	-0.05(-1.69%)
Dec 13, 2024	2.870	3.010	2.830	2.960	82,380	+0.06(+2.07%)
Dec 12, 2024	3.030	3.030	2.810	2.900	112,272	-0.12(-3.97%)
Dec 11, 2024	3.010	3.048	2.940	3.020	33,687	+0.05(+1.68%)
Dec 10, 2024	3.030	3.090	2.940	2.970	45,845	-0.05(-1.66%)
Dec 09, 2024	3.190	3.190	2.990	3.020	134,121	+0.03(+1.00%)
Dec 06, 2024	2.930	3.234	2.930	2.990	156,186	+0.09(+3.10%)
Dec 05, 2024	2.870	3.090	2.830	2.900	85,491	+0.03(+1.05%)
Dec 04, 2024	2.740	3.025	2.740	2.870	77,057	+0.12(+4.36%)
Dec 03, 2024	2.560	2.940	2.560	2.750	196,244	+0.23(+9.13%)

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