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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.320 +0.030 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.