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)

8.074 +0.364 (+4.72%)

Streaming Delayed Price Updated: 12:14 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	7.790	7.790	7.020	7.710	508,578	-0.10(-1.28%)
Apr 02, 2026	7.380	7.990	7.290	7.810	584,861	+0.28(+3.72%)
Apr 01, 2026	7.000	7.728	6.936	7.530	995,665	+0.54(+7.73%)
Mar 31, 2026	6.420	6.990	6.250	6.990	880,179	+0.57(+8.88%)
Mar 30, 2026	5.130	6.480	5.042	6.420	2,314,408	+1.30(+25.39%)
Mar 27, 2026	5.220	5.250	5.060	5.120	213,011	-0.19(-3.58%)
Mar 26, 2026	5.410	5.600	5.302	5.310	151,764	-0.22(-3.98%)
Mar 25, 2026	5.640	5.820	5.490	5.530	234,474	-0.07(-1.25%)
Mar 24, 2026	5.630	5.830	5.440	5.600	225,107	-0.01(-0.18%)
Mar 23, 2026	5.730	5.955	5.475	5.610	614,511	+0.07(+1.26%)
Mar 20, 2026	5.710	6.238	5.330	5.540	2,214,489	+0.74(+15.42%)
Mar 19, 2026	4.840	4.951	4.740	4.800	722,246	-0.09(-1.84%)
Mar 18, 2026	4.900	5.000	4.770	4.890	138,844	-0.07(-1.41%)
Mar 17, 2026	4.980	5.140	4.900	4.960	93,641	-0.01(-0.20%)
Mar 16, 2026	4.710	5.180	4.710	4.970	237,179	+0.27(+5.74%)
Mar 13, 2026	4.760	4.790	4.610	4.700	151,470	-0.04(-0.84%)
Mar 12, 2026	4.790	4.842	4.720	4.740	132,795	+0.02(+0.42%)
Mar 11, 2026	4.840	4.890	4.705	4.720	38,177	-0.11(-2.28%)
Mar 10, 2026	4.780	4.900	4.780	4.830	45,070	+0.06(+1.26%)
Mar 09, 2026	4.840	4.860	4.680	4.770	72,623	-0.08(-1.65%)
Mar 06, 2026	4.900	4.990	4.830	4.850	68,209	-0.14(-2.81%)
Mar 05, 2026	5.080	5.200	4.835	4.990	175,428	-0.11(-2.16%)
Mar 04, 2026	4.960	5.190	4.910	5.100	235,276	+0.18(+3.66%)
Mar 03, 2026	4.960	5.010	4.840	4.920	118,792	-0.13(-2.57%)
Mar 02, 2026	4.810	5.115	4.810	5.050	82,316	+0.19(+3.91%)
Feb 27, 2026	4.900	4.929	4.800	4.860	57,050	-0.06(-1.22%)
Feb 26, 2026	4.880	4.980	4.780	4.920	54,699	-0.02(-0.40%)
Feb 25, 2026	4.840	4.945	4.700	4.940	49,874	+0.21(+4.44%)
Feb 24, 2026	4.680	4.805	4.660	4.730	48,278	+0.08(+1.72%)
Feb 23, 2026	4.830	4.845	4.650	4.650	90,582	-0.23(-4.71%)
Feb 20, 2026	4.910	5.040	4.840	4.880	77,458	-0.06(-1.21%)
Feb 19, 2026	4.850	4.988	4.850	4.940	63,918	+0.08(+1.65%)
Feb 18, 2026	4.820	5.020	4.795	4.860	79,874	+0.03(+0.62%)
Feb 17, 2026	4.900	4.980	4.710	4.830	75,889	-0.07(-1.43%)
Feb 13, 2026	4.820	5.020	4.820	4.900	128,801	+0.08(+1.66%)
Feb 12, 2026	4.810	4.955	4.715	4.820	150,146	+0.06(+1.26%)
Feb 11, 2026	5.090	5.090	4.550	4.760	329,764	-0.34(-6.67%)
Feb 10, 2026	5.170	5.258	5.010	5.100	85,176	-0.02(-0.39%)
Feb 09, 2026	4.970	5.170	4.940	5.120	156,556	+0.18(+3.64%)
Feb 06, 2026	4.810	5.039	4.800	4.940	219,451	+0.18(+3.78%)
Feb 05, 2026	4.810	4.880	4.720	4.760	296,236	-0.08(-1.65%)
Feb 04, 2026	5.160	5.430	4.760	4.840	297,017	-0.40(-7.63%)
Feb 03, 2026	5.540	5.636	5.030	5.240	501,207	-0.29(-5.24%)

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