Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Intellicheck (IDN.US) Share Price

Price $7.80 on 03-04-2026 at 22:47:28
Change $0.27 3.46%
Buy $8.34
Sell $7.30
Last Trade: -
Day's Volume: 54,474
Last Close: $7.81
Open: $7.46
ISIN: US45817G2012
Day's Range $7.46 - $7.99
52wk Range: $2.19 - $7.99
Market Capitalisation: $158.07m
VWAP: $7.885308
Shares in Issue: 20.24m

Intellicheck (IDN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Intellicheck trades

Intellicheck (IDN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 7.46 7.99 7.46 7.81 54,474
2nd Apr 2026 (Thu) 7.46 7.99 7.46 7.81 54,474
1st Apr 2026 (Wed) 7.00 7.725 6.99 7.53 94,941
31st Mar 2026 (Tue) 6.42 6.98 6.25 6.99 33,351
30th Mar 2026 (Mon) 5.08 6.45 5.08 6.42 142,659
27th Mar 2026 (Fri) 5.20 5.24 5.10 5.12 8,845
26th Mar 2026 (Thu) 5.50 5.58 5.32 5.31 15,391
25th Mar 2026 (Wed) 5.68 5.80 5.50 5.53 9,261
24th Mar 2026 (Tue) 5.82 5.82 5.44 5.60 16,709
23rd Mar 2026 (Mon) 5.765 5.81 5.52 5.61 20,576
20th Mar 2026 (Fri) 5.70 6.20 5.35 5.54 45,484
19th Mar 2026 (Thu) 4.86 4.87 4.77 4.80 56,904
18th Mar 2026 (Wed) 5.00 5.00 4.77 4.89 7,155
17th Mar 2026 (Tue) 5.04 5.13 4.93 4.96 7,151
16th Mar 2026 (Mon) 4.76 5.18 4.76 4.97 19,440
13th Mar 2026 (Fri) 4.75 4.79 4.65 4.70 3,261
12th Mar 2026 (Thu) 4.82 4.83 4.745 4.74 5,952
11th Mar 2026 (Wed) 4.81 4.81 4.73 4.72 1,132
10th Mar 2026 (Tue) 4.85 4.89 4.81 4.83 859
9th Mar 2026 (Mon) 4.79 4.855 4.75 4.77 5,341
6th Mar 2026 (Fri) 4.94 4.94 4.84 4.85 4,738
5th Mar 2026 (Thu) 5.08 5.19 4.86 4.99 8,928
See more Intellicheck price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered