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)

5.310 -0.220 (-3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 5.410 5.600 5.302 5.310 151,764 -0.22(-3.98%)
Mar 25, 2026 5.640 5.820 5.490 5.530 234,474 -0.07(-1.25%)
Mar 24, 2026 5.630 5.830 5.440 5.600 225,107 -0.01(-0.18%)
Mar 23, 2026 5.730 5.955 5.475 5.610 614,511 +0.07(+1.26%)
Mar 20, 2026 5.710 6.238 5.330 5.540 2,214,489 +0.74(+15.42%)
Mar 19, 2026 4.840 4.951 4.740 4.800 722,246 -0.09(-1.84%)
Mar 18, 2026 4.900 5.000 4.770 4.890 138,844 -0.07(-1.41%)
Mar 17, 2026 4.980 5.140 4.900 4.960 93,641 -0.01(-0.20%)
Mar 16, 2026 4.710 5.180 4.710 4.970 237,179 +0.27(+5.74%)
Mar 13, 2026 4.760 4.790 4.610 4.700 151,470 -0.04(-0.84%)
Mar 12, 2026 4.790 4.842 4.720 4.740 132,795 +0.02(+0.42%)
Mar 11, 2026 4.840 4.890 4.705 4.720 38,177 -0.11(-2.28%)
Mar 10, 2026 4.780 4.900 4.780 4.830 45,070 +0.06(+1.26%)
Mar 09, 2026 4.840 4.860 4.680 4.770 72,623 -0.08(-1.65%)
Mar 06, 2026 4.900 4.990 4.830 4.850 68,209 -0.14(-2.81%)
Mar 05, 2026 5.080 5.200 4.835 4.990 175,428 -0.11(-2.16%)
Mar 04, 2026 4.960 5.190 4.910 5.100 235,276 +0.18(+3.66%)
Mar 03, 2026 4.960 5.010 4.840 4.920 118,792 -0.13(-2.57%)
Mar 02, 2026 4.810 5.115 4.810 5.050 82,316 +0.19(+3.91%)
Feb 27, 2026 4.900 4.929 4.800 4.860 57,050 -0.06(-1.22%)
Feb 26, 2026 4.880 4.980 4.780 4.920 54,699 -0.02(-0.40%)
Feb 25, 2026 4.840 4.945 4.700 4.940 49,874 +0.21(+4.44%)
Feb 24, 2026 4.680 4.805 4.660 4.730 48,278 +0.08(+1.72%)
Feb 23, 2026 4.830 4.845 4.650 4.650 90,582 -0.23(-4.71%)
Feb 20, 2026 4.910 5.040 4.840 4.880 77,458 -0.06(-1.21%)
Feb 19, 2026 4.850 4.988 4.850 4.940 63,918 +0.08(+1.65%)
Feb 18, 2026 4.820 5.020 4.795 4.860 79,874 +0.03(+0.62%)
Feb 17, 2026 4.900 4.980 4.710 4.830 75,889 -0.07(-1.43%)
Feb 13, 2026 4.820 5.020 4.820 4.900 128,801 +0.08(+1.66%)
Feb 12, 2026 4.810 4.955 4.715 4.820 150,146 +0.06(+1.26%)
Feb 11, 2026 5.090 5.090 4.550 4.760 329,764 -0.34(-6.67%)
Feb 10, 2026 5.170 5.258 5.010 5.100 85,176 -0.02(-0.39%)
Feb 09, 2026 4.970 5.170 4.940 5.120 156,556 +0.18(+3.64%)
Feb 06, 2026 4.810 5.039 4.800 4.940 219,451 +0.18(+3.78%)
Feb 05, 2026 4.810 4.880 4.720 4.760 296,236 -0.08(-1.65%)
Feb 04, 2026 5.160 5.430 4.760 4.840 297,017 -0.40(-7.63%)
Feb 03, 2026 5.540 5.636 5.030 5.240 501,207 -0.29(-5.24%)
Feb 02, 2026 5.600 5.775 5.525 5.530 102,929 -0.15(-2.64%)
Jan 30, 2026 5.950 5.961 5.570 5.680 205,971 -0.33(-5.49%)
Jan 29, 2026 6.020 6.090 5.905 6.010 137,148 -0.02(-0.25%)
Jan 28, 2026 6.150 6.150 5.920 6.025 115,768 -0.11(-1.87%)
Jan 27, 2026 6.080 6.150 6.030 6.140 38,042 +0.06(+0.99%)
Jan 26, 2026 6.040 6.100 6.000 6.080 54,337 +0.07(+1.16%)
Jan 23, 2026 6.020 6.075 5.970 6.010 122,661 -0.05(-0.83%)
Jan 22, 2026 6.010 6.140 5.999 6.060 49,687 +0.05(+0.83%)
Jan 21, 2026 6.000 6.050 5.880 6.010 125,277 +0.01(+0.17%)
Jan 20, 2026 5.900 6.000 5.870 6.000 226,359 +0.08(+1.35%)
Jan 16, 2026 6.070 6.130 5.910 5.920 139,833 -0.13(-2.15%)
Jan 15, 2026 6.020 6.170 6.020 6.050 91,955 +0.02(+0.33%)
Jan 14, 2026 6.290 6.410 5.970 6.030 200,897 -0.30(-4.74%)
Jan 13, 2026 6.500 6.520 6.250 6.330 87,758 -0.15(-2.31%)
Jan 12, 2026 6.460 6.535 6.290 6.480 103,372 -0.02(-0.31%)
Jan 09, 2026 6.320 6.520 6.260 6.500 89,183 +0.17(+2.69%)
Jan 08, 2026 6.310 6.370 6.270 6.330 60,382 -0.03(-0.47%)
Jan 07, 2026 6.340 6.510 6.160 6.360 104,097 +0.01(+0.16%)
Jan 06, 2026 6.360 6.449 6.290 6.350 64,606 -0.02(-0.31%)
Jan 05, 2026 6.670 6.740 6.300 6.370 228,448 -0.24(-3.63%)
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.