Intellicheck Inc (IDN)
2.71
-0.02
(-0.73%)
USD |
NASDAQ |
Nov 12, 16:00
2.69
-0.02
(-0.74%)
After-Hours: 20:00
Intellicheck Price: 2.71 for Nov. 12, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2024 | 2.77 | 2.890 | 2.66 | 2.71 | 49676.00 |
| Nov 11, 2024 | 2.63 | 2.89 | 2.580 | 2.73 | 230073.0 |
| Nov 08, 2024 | 2.80 | 2.80 | 2.57 | 2.68 | 115069.0 |
| Nov 07, 2024 | 2.49 | 2.844 | 2.49 | 2.65 | 142193.0 |
| Nov 06, 2024 | 2.44 | 2.53 | 2.44 | 2.45 | 16254.00 |
| Nov 05, 2024 | 2.45 | 2.48 | 2.40 | 2.43 | 63374.00 |
| Nov 04, 2024 | 2.44 | 2.59 | 2.412 | 2.49 | 22503.00 |
| Nov 01, 2024 | 2.55 | 2.59 | 2.43 | 2.45 | 31643.00 |
| Oct 31, 2024 | 2.47 | 2.60 | 2.44 | 2.55 | 56430.00 |
| Oct 30, 2024 | 2.52 | 2.59 | 2.495 | 2.52 | 55116.00 |
| Oct 29, 2024 | 2.39 | 2.53 | 2.39 | 2.46 | 23203.00 |
| Oct 28, 2024 | 2.42 | 2.55 | 2.394 | 2.42 | 33316.00 |
| Oct 25, 2024 | 2.44 | 2.48 | 2.33 | 2.45 | 37401.00 |
| Oct 24, 2024 | 2.35 | 2.49 | 2.35 | 2.47 | 135990.0 |
| Oct 23, 2024 | 2.19 | 2.44 | 2.15 | 2.29 | 82091.00 |
| Oct 22, 2024 | 2.27 | 2.41 | 2.21 | 2.29 | 54600.00 |
| Oct 21, 2024 | 2.25 | 2.315 | 2.20 | 2.28 | 68600.00 |
| Oct 18, 2024 | 2.12 | 2.275 | 2.12 | 2.22 | 123192.0 |
| Oct 17, 2024 | 2.06 | 2.14 | 2.000 | 2.12 | 57356.00 |
| Oct 16, 2024 | 2.01 | 2.19 | 2.01 | 2.14 | 140573.0 |
| Oct 15, 2024 | 2.01 | 2.07 | 1.98 | 2.00 | 28921.00 |
| Oct 14, 2024 | 1.99 | 2.10 | 1.99 | 2.02 | 52626.00 |
| Oct 11, 2024 | 2.00 | 2.022 | 1.92 | 2.00 | 83088.00 |
| Oct 10, 2024 | 1.96 | 2.05 | 1.96 | 2.03 | 27644.00 |
| Oct 09, 2024 | 2.00 | 2.05 | 2.00 | 2.05 | 32765.00 |
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
4.864
Average
3.185
Median
Price Benchmarks
| Mitek Systems Inc | 9.48 |
| Automatic Data Processing Inc | 307.91 |
| Autodesk Inc | 309.71 |
| Inuvo Inc | 0.2125 |
| Issuer Direct Corp | 10.14 |
Price Related Metrics
| PS Ratio | 2.702 |
| Price to Book Value | 3.036 |
| Earnings Yield | -0.74% |
| Market Cap | 52.94M |