Intellicheck Inc (IDN)
3.07
-0.11
(-3.46%)
USD |
NASDAQ |
Apr 24, 10:49
Intellicheck Price: 3.07 for April 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | 3.07 | 3.27 | 2.99 | 3.18 | 88988.00 |
| Apr 22, 2024 | 2.95 | 3.11 | 2.86 | 3.07 | 112182.0 |
| Apr 19, 2024 | 2.75 | 2.99 | 2.75 | 2.92 | 99433.00 |
| Apr 18, 2024 | 3.14 | 3.17 | 2.76 | 2.80 | 197846.0 |
| Apr 17, 2024 | 3.49 | 3.65 | 3.08 | 3.16 | 160483.0 |
| Apr 16, 2024 | 3.42 | 3.54 | 3.348 | 3.46 | 68878.00 |
| Apr 15, 2024 | 3.40 | 3.50 | 3.32 | 3.46 | 91908.00 |
| Apr 12, 2024 | 3.40 | 3.58 | 3.345 | 3.42 | 167709.0 |
| Apr 11, 2024 | 3.39 | 3.46 | 3.25 | 3.43 | 115511.0 |
| Apr 10, 2024 | 3.35 | 3.534 | 3.32 | 3.40 | 348907.0 |
| Apr 09, 2024 | 3.57 | 3.665 | 3.45 | 3.54 | 64005.00 |
| Apr 08, 2024 | 3.50 | 3.74 | 3.37 | 3.48 | 158504.0 |
| Apr 05, 2024 | 3.39 | 3.62 | 3.27 | 3.48 | 254317.0 |
| Apr 04, 2024 | 3.41 | 3.540 | 3.321 | 3.37 | 217521.0 |
| Apr 03, 2024 | 3.46 | 3.50 | 3.252 | 3.40 | 110077.0 |
| Apr 02, 2024 | 3.13 | 3.54 | 3.13 | 3.48 | 153310.0 |
| Apr 01, 2024 | 3.43 | 3.45 | 3.07 | 3.28 | 376279.0 |
| Mar 28, 2024 | 3.59 | 3.60 | 3.411 | 3.48 | 222741.0 |
| Mar 27, 2024 | 3.51 | 3.65 | 3.41 | 3.53 | 373654.0 |
| Mar 26, 2024 | 3.75 | 3.93 | 3.41 | 3.485 | 1.147M |
| Mar 25, 2024 | 3.31 | 4.25 | 3.12 | 3.92 | 12.01M |
| Mar 22, 2024 | 2.05 | 3.18 | 2.02 | 3.06 | 13.99M |
| Mar 21, 2024 | 1.77 | 1.90 | 1.75 | 1.75 | 138437.0 |
| Mar 20, 2024 | 1.764 | 1.835 | 1.764 | 1.79 | 17186.00 |
| Mar 19, 2024 | 1.84 | 1.858 | 1.77 | 1.77 | 22201.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.43
Minimum
May 12 2022
15.01
Maximum
Feb 08 2021
5.102
Average
4.525
Median
Price Benchmarks
| Dave Inc | 42.42 |
| Autodesk Inc | 215.90 |
| Agilysys Inc | 84.20 |
| Issuer Direct Corp | 11.65 |
| WaveDancer Inc | 1.949 |
Price Related Metrics
| PS Ratio | 3.119 |
| Price to Book Value | 3.448 |
| Earnings Yield | -3.26% |
| Market Cap | 59.57M |