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)

5.120 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	5.600	5.775	5.525	5.530	102,929	-0.15(-2.64%)
Jan 30, 2026	5.950	5.961	5.570	5.680	205,971	-0.33(-5.49%)
Jan 29, 2026	6.020	6.090	5.905	6.010	137,148	-0.02(-0.25%)
Jan 28, 2026	6.150	6.150	5.920	6.025	115,768	-0.11(-1.87%)
Jan 27, 2026	6.080	6.150	6.030	6.140	38,042	+0.06(+0.99%)
Jan 26, 2026	6.040	6.100	6.000	6.080	54,337	+0.07(+1.16%)
Jan 23, 2026	6.020	6.075	5.970	6.010	122,661	-0.05(-0.83%)
Jan 22, 2026	6.010	6.140	5.999	6.060	49,687	+0.05(+0.83%)
Jan 21, 2026	6.000	6.050	5.880	6.010	125,277	+0.01(+0.17%)
Jan 20, 2026	5.900	6.000	5.870	6.000	226,359	+0.08(+1.35%)
Jan 16, 2026	6.070	6.130	5.910	5.920	139,833	-0.13(-2.15%)
Jan 15, 2026	6.020	6.170	6.020	6.050	91,955	+0.02(+0.33%)
Jan 14, 2026	6.290	6.410	5.970	6.030	200,897	-0.30(-4.74%)
Jan 13, 2026	6.500	6.520	6.250	6.330	87,758	-0.15(-2.31%)
Jan 12, 2026	6.460	6.535	6.290	6.480	103,372	-0.02(-0.31%)
Jan 09, 2026	6.320	6.520	6.260	6.500	89,183	+0.17(+2.69%)
Jan 08, 2026	6.310	6.370	6.270	6.330	60,382	-0.03(-0.47%)
Jan 07, 2026	6.340	6.510	6.160	6.360	104,097	+0.01(+0.16%)
Jan 06, 2026	6.360	6.449	6.290	6.350	64,606	-0.02(-0.31%)
Jan 05, 2026	6.670	6.740	6.300	6.370	228,448	-0.24(-3.63%)
Jan 02, 2026	6.540	6.980	6.380	6.610	139,832	-0.07(-1.05%)
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%)

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