ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Intellicheck, Inc. - Common Stock (NQ:IDN)

6.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 6.580 6.700 6.360 6.680 125,213 +0.02(+0.30%)
Dec 26, 2025 6.560 6.730 6.560 6.660 69,303 +0.04(+0.60%)
Dec 24, 2025 6.800 6.800 6.610 6.620 31,171 -0.18(-2.65%)
Dec 23, 2025 6.680 6.880 6.600 6.800 122,155 +0.09(+1.34%)
Dec 22, 2025 6.910 6.973 6.650 6.710 151,765 -0.18(-2.61%)
Dec 19, 2025 7.130 7.135 6.760 6.890 188,346 -0.19(-2.68%)
Dec 18, 2025 6.840 7.110 6.790 7.080 99,426 +0.36(+5.28%)
Dec 17, 2025 6.850 6.950 6.650 6.725 118,778 -0.21(-2.96%)
Dec 16, 2025 6.350 7.057 6.340 6.930 239,192 +0.62(+9.83%)
Dec 15, 2025 6.610 6.778 6.250 6.310 157,852 -0.34(-5.11%)
Dec 12, 2025 6.600 6.820 6.512 6.650 134,482 +0.07(+1.06%)
Dec 11, 2025 6.540 6.670 6.360 6.580 91,668 -0.01(-0.15%)
Dec 10, 2025 6.500 6.690 6.270 6.590 196,453 +0.04(+0.61%)
Dec 09, 2025 6.500 6.590 6.140 6.550 133,139 -0.01(-0.15%)
Dec 08, 2025 6.430 6.640 6.338 6.560 171,709 +0.18(+2.82%)
Dec 05, 2025 6.400 6.450 6.100 6.380 130,717 -0.07(-1.09%)
Dec 04, 2025 6.140 6.490 6.090 6.450 149,283 +0.30(+4.88%)
Dec 03, 2025 6.150 6.180 5.910 6.150 141,836 -0.01(-0.16%)
Dec 02, 2025 6.110 6.260 6.096 6.160 119,899 +0.12(+1.99%)
Dec 01, 2025 6.140 6.260 6.000 6.040 114,634 -0.29(-4.58%)
Nov 28, 2025 6.170 6.390 6.160 6.330 113,288 +0.25(+4.11%)
Nov 26, 2025 6.450 6.450 5.975 6.080 244,698 -0.35(-5.44%)
Nov 25, 2025 6.190 6.560 6.045 6.430 217,089 +0.26(+4.21%)
Nov 24, 2025 6.370 6.387 5.940 6.170 476,520 -0.21(-3.29%)
Nov 21, 2025 6.850 7.080 6.330 6.380 660,488 -0.65(-9.25%)
Nov 20, 2025 7.240 7.478 6.960 7.030 483,675 -0.10(-1.40%)
Nov 19, 2025 6.920 7.291 6.800 7.130 924,415 +0.40(+5.94%)
Nov 18, 2025 6.160 6.849 5.960 6.730 1,638,971 +0.54(+8.72%)
Nov 17, 2025 5.870 6.270 5.630 6.190 468,958 +0.34(+5.81%)
Nov 14, 2025 6.070 6.450 5.570 5.850 1,011,127 -0.33(-5.34%)
Nov 13, 2025 5.650 6.950 5.595 6.180 11,174,683 +1.70(+37.95%)
Nov 12, 2025 4.480 4.620 4.400 4.480 183,587 -0.02(-0.44%)
Nov 11, 2025 4.500 4.565 4.360 4.500 49,564 -0.02(-0.44%)
Nov 10, 2025 4.510 4.600 4.400 4.520 85,272 +0.20(+4.63%)
Nov 07, 2025 4.090 4.400 4.000 4.320 122,724 +0.19(+4.60%)
Nov 06, 2025 4.390 4.400 4.120 4.130 95,224 -0.25(-5.71%)
Nov 05, 2025 4.360 4.480 4.320 4.380 46,134 +0.01(+0.23%)
Nov 04, 2025 4.540 4.651 4.350 4.370 84,938 -0.24(-5.21%)
Nov 03, 2025 4.610 4.720 4.580 4.610 68,538 +0.02(+0.44%)
Oct 31, 2025 4.600 4.756 4.570 4.590 43,356 +0.01(+0.22%)
Oct 30, 2025 4.530 4.655 4.460 4.580 71,449 +0.05(+1.10%)
Oct 29, 2025 4.550 4.747 4.476 4.530 281,544 -0.10(-2.16%)
Oct 28, 2025 4.700 4.762 4.620 4.630 56,465 -0.09(-1.91%)
Oct 27, 2025 4.830 4.831 4.700 4.720 66,823 -0.04(-0.84%)
Oct 24, 2025 4.720 4.840 4.720 4.760 43,256 +0.10(+2.15%)
Oct 23, 2025 4.610 4.825 4.559 4.660 46,536 +0.04(+0.87%)
Oct 22, 2025 4.720 4.833 4.530 4.620 55,556 -0.13(-2.74%)
Oct 21, 2025 4.870 4.960 4.700 4.750 68,582 -0.15(-3.06%)
Oct 20, 2025 4.740 4.980 4.740 4.900 125,866 +0.32(+6.99%)
Oct 17, 2025 4.480 4.810 4.420 4.580 153,032 +0.08(+1.78%)
Oct 16, 2025 4.720 4.800 4.460 4.500 309,998 -0.22(-4.66%)
Oct 15, 2025 4.800 4.900 4.660 4.720 98,804 -0.09(-1.87%)
Oct 14, 2025 4.880 4.951 4.740 4.810 93,377 -0.08(-1.64%)
Oct 13, 2025 4.900 4.950 4.760 4.890 85,391 +0.09(+1.87%)
Oct 10, 2025 5.000 5.130 4.760 4.800 193,685 -0.17(-3.42%)
Oct 09, 2025 5.020 5.100 4.920 4.970 163,067 -0.05(-1.00%)
Oct 08, 2025 4.990 5.030 4.880 5.020 116,766 +0.03(+0.60%)
Oct 07, 2025 4.990 4.990 4.810 4.990 164,644 +0.01(+0.20%)
Oct 06, 2025 5.240 5.310 4.930 4.980 331,678 -0.25(-4.78%)
Oct 03, 2025 5.160 5.300 5.122 5.230 84,459 +0.10(+1.95%)
Oct 02, 2025 5.100 5.198 5.040 5.130 50,293 +0.08(+1.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.