Intellicheck, Inc. (IDN)
2.865
-0.02
(-0.87%)
USD |
NASDAQ |
Aug 25, 16:00
2.865
0.00 (0.00%)
After-Hours: 19:59
Intellicheck Price : 2.865 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 2.94 | 2.94 | 2.85 | 2.89 | 284577.0 |
| Aug 21, 2026 | 2.96 | 3.03 | 2.92 | 2.95 | 362835.0 |
| Aug 20, 2026 | 3.03 | 3.07 | 2.945 | 2.95 | 312631.0 |
| Aug 19, 2026 | 3.14 | 3.31 | 3.03 | 3.06 | 1.094M |
| Aug 18, 2026 | 2.95 | 3.050 | 2.865 | 2.97 | 535666.0 |
| Aug 17, 2026 | 2.91 | 3.08 | 2.82 | 2.95 | 1.364M |
| Aug 14, 2026 | 2.99 | 3.00 | 2.70 | 2.805 | 2.592M |
| Aug 13, 2026 | 3.70 | 3.84 | 3.61 | 3.75 | 1.083M |
| Aug 12, 2026 | 3.80 | 3.83 | 3.64 | 3.69 | 427972.0 |
| Aug 11, 2026 | 3.78 | 3.83 | 3.704 | 3.77 | 230588.0 |
| Aug 10, 2026 | 3.91 | 3.96 | 3.75 | 3.76 | 221048.0 |
| Aug 07, 2026 | 3.80 | 3.97 | 3.755 | 3.93 | 183206.0 |
| Aug 06, 2026 | 3.86 | 3.86 | 3.76 | 3.79 | 131438.0 |
| Aug 05, 2026 | 3.94 | 3.94 | 3.80 | 3.815 | 121948.0 |
| Aug 04, 2026 | 3.76 | 3.92 | 3.76 | 3.88 | 219072.0 |
| Aug 03, 2026 | 3.61 | 3.815 | 3.61 | 3.79 | 208867.0 |
| Jul 31, 2026 | 3.65 | 3.725 | 3.60 | 3.61 | 122227.0 |
| Jul 30, 2026 | 3.71 | 3.765 | 3.655 | 3.68 | 155860.0 |
| Jul 29, 2026 | 3.65 | 3.77 | 3.591 | 3.715 | 165843.0 |
| Jul 28, 2026 | 3.68 | 3.725 | 3.62 | 3.64 | 106658.0 |
| Jul 27, 2026 | 3.64 | 3.71 | 3.625 | 3.63 | 133428.0 |
| Jul 24, 2026 | 3.69 | 3.74 | 3.59 | 3.63 | 144831.0 |
| Jul 23, 2026 | 3.66 | 3.72 | 3.61 | 3.67 | 236865.0 |
| Jul 22, 2026 | 3.78 | 3.83 | 3.645 | 3.72 | 302965.0 |
| Jul 21, 2026 | 3.81 | 3.90 | 3.80 | 3.83 | 215796.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Smith Micro Software, Inc. | 3.00 |
| Veritone, Inc. | 0.87 |
| SoundThinking, Inc. | 6.12 |
| AudioEye, Inc. | 7.29 |
| Adobe, Inc. | 273.94 |
Price Related Metrics
| PE Ratio | 18.74 |
| PS Ratio | 2.459 |
| Price to Book Value | 2.580 |
| Price to Free Cash Flow | 21.13 |
| Earnings Yield | 5.34% |
| Market Cap | 58.02M |
| Operating PE Ratio | 20.83 |
| Normalized PE Ratio | 18.74 |