The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

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

5.400 +0.060 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 5.380 5.510 5.250 5.400 124,410 +0.06(+1.12%)
Sep 25, 2025 5.480 5.480 5.295 5.340 77,330 -0.20(-3.61%)
Sep 24, 2025 5.610 5.681 5.410 5.540 77,216 -0.08(-1.42%)
Sep 23, 2025 5.790 5.920 5.550 5.620 112,981 -0.17(-2.94%)
Sep 22, 2025 5.450 5.790 5.370 5.790 223,622 +0.38(+7.02%)
Sep 19, 2025 5.460 5.460 5.312 5.410 329,838 -0.06(-1.10%)
Sep 18, 2025 5.390 5.570 5.350 5.470 77,935 +0.13(+2.43%)
Sep 17, 2025 5.390 5.460 5.300 5.340 94,560 -0.05(-0.93%)
Sep 16, 2025 5.600 5.649 5.360 5.390 105,754 -0.20(-3.58%)
Sep 15, 2025 5.650 5.705 5.585 5.590 89,556 -0.04(-0.71%)
Sep 12, 2025 5.490 5.760 5.380 5.630 153,718 +0.15(+2.74%)
Sep 11, 2025 5.370 5.520 5.370 5.480 88,183 +0.07(+1.29%)
Sep 10, 2025 5.590 5.705 5.320 5.410 117,696 -0.20(-3.57%)
Sep 09, 2025 5.640 5.750 5.510 5.610 179,732 +0.01(+0.18%)
Sep 08, 2025 5.340 5.695 5.340 5.600 224,595 +0.26(+4.87%)
Sep 05, 2025 5.260 5.405 5.260 5.340 100,375 +0.10(+1.91%)
Sep 04, 2025 5.290 5.320 5.140 5.240 90,843 -0.05(-0.95%)
Sep 03, 2025 5.360 5.400 5.250 5.290 62,160 -0.06(-1.12%)
Sep 02, 2025 5.340 5.470 5.217 5.350 98,102 -0.10(-1.83%)
Aug 29, 2025 5.470 5.510 5.370 5.450 122,302 +0.04(+0.74%)
Aug 28, 2025 5.330 5.560 5.270 5.410 184,024 +0.09(+1.69%)
Aug 27, 2025 5.380 5.530 5.250 5.320 176,587 -0.05(-0.93%)
Aug 26, 2025 5.210 5.400 5.210 5.370 79,069 +0.12(+2.29%)
Aug 25, 2025 5.300 5.310 5.200 5.250 84,029 -0.07(-1.32%)
Aug 22, 2025 5.150 5.398 5.096 5.320 144,336 +0.17(+3.30%)
Aug 21, 2025 5.200 5.250 5.045 5.150 76,314 -0.07(-1.34%)
Aug 20, 2025 5.170 5.310 4.940 5.220 239,701 +0.05(+0.97%)
Aug 19, 2025 5.500 5.500 5.109 5.170 200,432 -0.32(-5.83%)
Aug 18, 2025 5.020 5.530 5.000 5.490 405,666 +0.47(+9.36%)
Aug 15, 2025 4.850 5.140 4.650 5.020 271,550 +0.18(+3.72%)
Aug 14, 2025 4.940 4.950 4.710 4.840 251,104 -0.11(-2.22%)
Aug 13, 2025 4.970 5.500 4.720 4.950 363,428 -0.08(-1.59%)
Aug 12, 2025 5.100 5.100 4.865 5.030 271,398 -0.02(-0.40%)
Aug 11, 2025 4.880 5.250 4.880 5.050 204,433 +0.16(+3.27%)
Aug 08, 2025 5.000 5.065 4.890 4.890 85,670 -0.11(-2.20%)
Aug 07, 2025 5.120 5.150 4.880 5.000 98,838 -0.10(-1.96%)
Aug 06, 2025 4.990 5.100 4.954 5.100 92,179 +0.12(+2.41%)
Aug 05, 2025 5.050 5.060 4.870 4.980 117,067 -0.07(-1.39%)
Aug 04, 2025 4.900 5.100 4.831 5.050 113,428 +0.23(+4.77%)
Aug 01, 2025 4.870 4.880 4.600 4.820 257,955 -0.13(-2.63%)
Jul 31, 2025 5.020 5.060 4.890 4.950 224,691 -0.08(-1.59%)
Jul 30, 2025 5.090 5.150 5.020 5.030 106,574 -0.07(-1.37%)
Jul 29, 2025 5.180 5.235 5.030 5.100 109,135 -0.07(-1.35%)
Jul 28, 2025 5.180 5.267 5.039 5.170 163,396 +0.03(+0.58%)
Jul 25, 2025 5.200 5.240 5.110 5.140 125,960 -0.02(-0.39%)
Jul 24, 2025 5.250 5.280 5.160 5.160 129,435 -0.09(-1.71%)
Jul 23, 2025 5.340 5.378 5.200 5.250 196,059 -0.06(-1.13%)
Jul 22, 2025 5.500 5.500 5.080 5.310 272,492 -0.15(-2.75%)
Jul 21, 2025 5.310 5.710 5.310 5.460 425,871 +0.23(+4.40%)
Jul 18, 2025 5.280 5.330 5.110 5.230 213,925 -0.06(-1.13%)
Jul 17, 2025 5.230 5.290 5.120 5.290 192,675 +0.12(+2.32%)
Jul 16, 2025 5.140 5.200 5.040 5.170 206,753 +0.05(+0.98%)
Jul 15, 2025 5.280 5.290 5.090 5.120 155,780 -0.13(-2.48%)
Jul 14, 2025 5.110 5.360 5.110 5.250 230,064 +0.11(+2.14%)
Jul 11, 2025 5.200 5.245 5.060 5.140 233,504 -0.06(-1.15%)
Jul 10, 2025 5.180 5.388 5.080 5.200 331,163 +0.00(+0.00%)
Jul 09, 2025 5.300 5.300 5.160 5.200 181,129 -0.07(-1.33%)
Jul 08, 2025 5.440 5.450 5.200 5.270 254,381 -0.18(-3.30%)
Jul 07, 2025 5.340 5.580 5.272 5.450 364,893 +0.08(+1.49%)
Jul 03, 2025 5.170 5.471 5.170 5.370 182,116 +0.20(+3.87%)
Jul 02, 2025 5.170 5.220 5.030 5.170 443,451 +0.00(+0.00%)
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 following
Privacy Policy and Terms Of Service.