Intellicheck, Inc. (IDN)
2.385
-0.04
(-1.85%)
USD |
NASDAQ |
Sep 16, 16:00
2.385
0.00 (0.00%)
After-Hours: 18:53
Intellicheck Price : 2.385 for Sept. 16, 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 |
|---|---|---|---|---|---|
| Sep 15, 2026 | 2.53 | 2.565 | 2.425 | 2.43 | 413183.0 |
| Sep 14, 2026 | 2.58 | 2.58 | 2.54 | 2.56 | 300673.0 |
| Sep 11, 2026 | 2.60 | 2.64 | 2.56 | 2.60 | 250307.0 |
| Sep 10, 2026 | 2.64 | 2.665 | 2.59 | 2.60 | 213087.0 |
| Sep 09, 2026 | 2.73 | 2.74 | 2.645 | 2.65 | 285129.0 |
| Sep 08, 2026 | 2.80 | 2.82 | 2.71 | 2.73 | 263821.0 |
| Sep 04, 2026 | 2.85 | 2.85 | 2.78 | 2.79 | 243010.0 |
| Sep 03, 2026 | 2.79 | 3.00 | 2.72 | 2.88 | 826643.0 |
| Sep 02, 2026 | 2.67 | 2.765 | 2.66 | 2.68 | 313575.0 |
| Sep 01, 2026 | 2.76 | 2.81 | 2.675 | 2.72 | 235689.0 |
| Aug 31, 2026 | 2.83 | 2.845 | 2.76 | 2.765 | 236771.0 |
| Aug 28, 2026 | 2.83 | 2.875 | 2.80 | 2.84 | 228974.0 |
| Aug 27, 2026 | 2.86 | 2.92 | 2.825 | 2.84 | 465818.0 |
| Aug 26, 2026 | 2.85 | 2.92 | 2.83 | 2.85 | 171476.0 |
| Aug 25, 2026 | 2.90 | 2.95 | 2.85 | 2.86 | 264929.0 |
| 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 |
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. | 2.91 |
| Veritone, Inc. | 1.10 |
| SoundThinking, Inc. | 5.985 |
| AudioEye, Inc. | 7.14 |
| Adobe, Inc. | 250.52 |
Price Related Metrics
| PE Ratio | 15.60 |
| PS Ratio | 2.047 |
| Price to Book Value | 2.148 |
| Price to Free Cash Flow | 17.59 |
| Earnings Yield | 6.41% |
| Market Cap | 48.30M |
| Operating PE Ratio | 17.34 |
| Normalized PE Ratio | 15.60 |