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
Markets:
Overview
News
Currencies
International
Treasuries

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

6.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 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 (%)
Dec 31, 2025 6.780 6.840 6.540 6.680 77,043 -0.04(-0.60%)
Dec 30, 2025 6.690 6.920 6.570 6.720 145,523 +0.04(+0.60%)
Dec 29, 2025 6.580 6.700 6.360 6.680 125,213 +0.02(+0.30%)
Dec 26, 2025 6.560 6.730 6.560 6.660 69,303 +0.04(+0.60%)
Dec 24, 2025 6.800 6.800 6.610 6.620 31,171 -0.18(-2.65%)
Dec 23, 2025 6.680 6.880 6.600 6.800 122,155 +0.09(+1.34%)
Dec 22, 2025 6.910 6.973 6.650 6.710 151,765 -0.18(-2.61%)
Dec 19, 2025 7.130 7.135 6.760 6.890 188,346 -0.19(-2.68%)
Dec 18, 2025 6.840 7.110 6.790 7.080 99,426 +0.36(+5.28%)
Dec 17, 2025 6.850 6.950 6.650 6.725 118,778 -0.21(-2.96%)
Dec 16, 2025 6.350 7.057 6.340 6.930 239,192 +0.62(+9.83%)
Dec 15, 2025 6.610 6.778 6.250 6.310 157,852 -0.34(-5.11%)
Dec 12, 2025 6.600 6.820 6.512 6.650 134,482 +0.07(+1.06%)
Dec 11, 2025 6.540 6.670 6.360 6.580 91,668 -0.01(-0.15%)
Dec 10, 2025 6.500 6.690 6.270 6.590 196,453 +0.04(+0.61%)
Dec 09, 2025 6.500 6.590 6.140 6.550 133,139 -0.01(-0.15%)
Dec 08, 2025 6.430 6.640 6.338 6.560 171,709 +0.18(+2.82%)
Dec 05, 2025 6.400 6.450 6.100 6.380 130,717 -0.07(-1.09%)
Dec 04, 2025 6.140 6.490 6.090 6.450 149,283 +0.30(+4.88%)
Dec 03, 2025 6.150 6.180 5.910 6.150 141,836 -0.01(-0.16%)
Dec 02, 2025 6.110 6.260 6.096 6.160 119,899 +0.12(+1.99%)
Dec 01, 2025 6.140 6.260 6.000 6.040 114,634 -0.29(-4.58%)
Nov 28, 2025 6.170 6.390 6.160 6.330 113,288 +0.25(+4.11%)
Nov 26, 2025 6.450 6.450 5.975 6.080 244,698 -0.35(-5.44%)
Nov 25, 2025 6.190 6.560 6.045 6.430 217,089 +0.26(+4.21%)
Nov 24, 2025 6.370 6.387 5.940 6.170 476,520 -0.21(-3.29%)
Nov 21, 2025 6.850 7.080 6.330 6.380 660,488 -0.65(-9.25%)
Nov 20, 2025 7.240 7.478 6.960 7.030 483,675 -0.10(-1.40%)
Nov 19, 2025 6.920 7.291 6.800 7.130 924,415 +0.40(+5.94%)
Nov 18, 2025 6.160 6.849 5.960 6.730 1,638,971 +0.54(+8.72%)
Nov 17, 2025 5.870 6.270 5.630 6.190 468,958 +0.34(+5.81%)
Nov 14, 2025 6.070 6.450 5.570 5.850 1,011,127 -0.33(-5.34%)
Nov 13, 2025 5.650 6.950 5.595 6.180 11,174,683 +1.70(+37.95%)
Nov 12, 2025 4.480 4.620 4.400 4.480 183,587 -0.02(-0.44%)
Nov 11, 2025 4.500 4.565 4.360 4.500 49,564 -0.02(-0.44%)
Nov 10, 2025 4.510 4.600 4.400 4.520 85,272 +0.20(+4.63%)
Nov 07, 2025 4.090 4.400 4.000 4.320 122,724 +0.19(+4.60%)
Nov 06, 2025 4.390 4.400 4.120 4.130 95,224 -0.25(-5.71%)
Nov 05, 2025 4.360 4.480 4.320 4.380 46,134 +0.01(+0.23%)
Nov 04, 2025 4.540 4.651 4.350 4.370 84,938 -0.24(-5.21%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.