Intellicheck, Inc. (IDN)
4.07
-0.01
(-0.25%)
USD |
NASDAQ |
Jun 10, 16:00
4.07
0.00 (0.00%)
After-Hours: 20:00
Intellicheck Price : 4.07 for June 10, 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 |
|---|---|---|---|---|---|
| Jun 10, 2026 | 4.02 | 4.20 | 4.02 | 4.07 | 237299.0 |
| Jun 09, 2026 | 4.16 | 4.31 | 3.95 | 4.08 | 469858.0 |
| Jun 08, 2026 | 4.15 | 4.25 | 4.04 | 4.16 | 430851.0 |
| Jun 05, 2026 | 4.33 | 4.35 | 4.12 | 4.12 | 328341.0 |
| Jun 04, 2026 | 4.16 | 4.42 | 4.15 | 4.34 | 350782.0 |
| Jun 03, 2026 | 4.265 | 4.36 | 4.095 | 4.18 | 508475.0 |
| Jun 02, 2026 | 4.30 | 4.37 | 4.15 | 4.32 | 683905.0 |
| Jun 01, 2026 | 4.50 | 4.53 | 4.305 | 4.33 | 455541.0 |
| May 29, 2026 | 4.31 | 4.51 | 4.25 | 4.42 | 483307.0 |
| May 28, 2026 | 4.17 | 4.34 | 4.12 | 4.30 | 412123.0 |
| May 27, 2026 | 4.20 | 4.22 | 4.07 | 4.19 | 791116.0 |
| May 26, 2026 | 4.47 | 4.56 | 4.20 | 4.24 | 650374.0 |
| May 22, 2026 | 4.21 | 4.462 | 4.21 | 4.41 | 531157.0 |
| May 21, 2026 | 4.26 | 4.32 | 4.16 | 4.24 | 345448.0 |
| May 20, 2026 | 4.18 | 4.34 | 4.06 | 4.32 | 321474.0 |
| May 19, 2026 | 4.25 | 4.384 | 4.16 | 4.24 | 356092.0 |
| May 18, 2026 | 4.09 | 4.38 | 4.022 | 4.28 | 578476.0 |
| May 15, 2026 | 4.49 | 4.49 | 4.10 | 4.14 | 1.005M |
| May 14, 2026 | 4.47 | 4.78 | 4.38 | 4.57 | 1.406M |
| May 13, 2026 | 6.02 | 6.02 | 4.06 | 4.45 | 4.096M |
| May 12, 2026 | 7.32 | 7.439 | 7.12 | 7.22 | 364129.0 |
| May 11, 2026 | 7.40 | 7.609 | 7.30 | 7.35 | 381199.0 |
| May 08, 2026 | 7.72 | 7.72 | 7.35 | 7.38 | 411136.0 |
| May 07, 2026 | 7.84 | 7.89 | 7.53 | 7.77 | 250364.0 |
| May 06, 2026 | 8.10 | 8.18 | 7.64 | 7.74 | 426934.0 |
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
| AppFolio, Inc. | 168.32 |
| Zscaler, Inc. | 124.73 |
| AudioEye, Inc. | 6.68 |
| Palantir Technologies, Inc. | 130.21 |
| Procore Technologies, Inc. | 43.54 |
Price Related Metrics
| PE Ratio | 37.51 |
| PS Ratio | 3.567 |
| Price to Book Value | 3.826 |
| Price to Free Cash Flow | 20.21 |
| Earnings Yield | 2.67% |
| Market Cap | 82.37M |
| Operating PE Ratio | 42.05 |
| Normalized PE Ratio | 37.51 |