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)

5.380 +0.120 (+2.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 20, 2025	5.280	5.485	5.150	5.380	417,957	+0.12(+2.28%)
Jun 18, 2025	5.220	5.470	5.160	5.260	213,185	+0.03(+0.57%)
Jun 17, 2025	5.440	5.630	5.210	5.230	241,026	-0.24(-4.39%)
Jun 16, 2025	5.450	5.600	5.400	5.470	343,767	+0.04(+0.74%)
Jun 13, 2025	5.170	5.430	5.080	5.430	260,779	+0.18(+3.43%)
Jun 12, 2025	5.270	5.420	5.160	5.250	379,638	-0.11(-2.05%)
Jun 11, 2025	5.650	5.750	5.220	5.360	846,666	-0.33(-5.80%)
Jun 10, 2025	6.200	6.350	5.650	5.690	963,259	-0.38(-6.26%)
Jun 09, 2025	5.980	6.488	5.941	6.070	1,009,223	+0.13(+2.19%)
Jun 06, 2025	5.470	6.155	5.400	5.940	725,989	+0.46(+8.39%)
Jun 05, 2025	5.530	5.770	5.410	5.480	231,257	-0.05(-0.90%)
Jun 04, 2025	5.450	5.590	5.250	5.530	545,067	+0.19(+3.56%)
Jun 03, 2025	5.590	5.789	5.320	5.340	316,744	-0.28(-4.98%)
Jun 02, 2025	5.140	5.805	5.119	5.620	675,461	+0.53(+10.41%)
May 30, 2025	4.940	5.180	4.640	5.090	594,966	+0.19(+3.88%)
May 29, 2025	5.070	5.230	4.820	4.900	340,623	-0.05(-1.01%)
May 28, 2025	5.170	5.270	4.800	4.950	513,951	-0.25(-4.81%)
May 27, 2025	4.820	5.460	4.800	5.200	1,412,912	+0.61(+13.29%)
May 23, 2025	3.880	4.780	3.670	4.590	1,092,443	+0.69(+17.69%)
May 22, 2025	4.250	4.450	3.770	3.900	661,597	-0.34(-8.02%)
May 21, 2025	4.250	4.770	4.060	4.240	2,157,268	+0.28(+7.07%)
May 20, 2025	3.830	4.309	3.690	3.960	2,242,789	+0.65(+19.64%)
May 19, 2025	3.300	3.348	3.180	3.310	61,197	-0.07(-2.07%)
May 16, 2025	3.100	3.440	3.090	3.380	321,778	+0.27(+8.68%)
May 15, 2025	3.210	3.460	3.000	3.110	225,945	-0.05(-1.58%)
May 14, 2025	3.140	3.250	2.901	3.160	221,008	+0.16(+5.33%)
May 13, 2025	2.780	3.060	2.780	3.000	142,533	+0.22(+7.91%)
May 12, 2025	2.990	3.050	2.770	2.780	227,655	-0.05(-1.77%)
May 09, 2025	2.790	2.860	2.690	2.830	50,538	+0.04(+1.43%)
May 08, 2025	2.750	2.790	2.620	2.790	67,909	+0.14(+5.28%)
May 07, 2025	2.630	2.670	2.600	2.650	24,663	+0.03(+1.15%)
May 06, 2025	2.550	2.738	2.470	2.620	29,276	+0.02(+0.77%)
May 05, 2025	2.660	2.740	2.560	2.600	55,981	-0.10(-3.60%)
May 02, 2025	2.610	2.869	2.605	2.697	84,125	+0.03(+1.01%)
May 01, 2025	2.690	2.730	2.620	2.670	21,617	+0.01(+0.38%)
Apr 30, 2025	2.510	2.715	2.510	2.660	46,322	+0.13(+5.14%)
Apr 29, 2025	2.500	2.690	2.470	2.530	53,843	-0.01(-0.39%)
Apr 28, 2025	2.580	2.590	2.510	2.540	24,784	-0.06(-2.31%)
Apr 25, 2025	2.650	2.840	2.560	2.600	158,390	-0.05(-1.89%)
Apr 24, 2025	2.590	2.680	2.580	2.650	21,878	+0.08(+3.11%)
Apr 23, 2025	2.490	2.600	2.370	2.570	59,303	+0.17(+7.08%)
Apr 22, 2025	2.330	2.414	2.310	2.400	31,424	+0.10(+4.35%)
Apr 21, 2025	2.390	2.450	2.300	2.300	43,699	-0.13(-5.35%)
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%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices