Intellicheck, Inc.
IDNNASDAQTechnology● Active
$4.20
+$0.08(+1.82%)
Market Cap$84953784
P/E Ratio—
52W High$9.08
52W Low$4
Intellicheck, Inc.（IDN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
idn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.68
Nov 1, 2021
-56.7% from here
5-Year Low5Y
$1.33
May 12, 2022
+215.0% from low
IPO Priceadj.
$83.00
Nov 19, 1999
-95.0% since IPO
1 Year Ago
$6.07
Jun 9, 2025
-31.0% in 1Y
5 Years Ago
$7.84
Jun 8, 2021
-46.6% in 5Y
10 Years Ago
$1.93
Jun 8, 2016
+117.1% in 10Y
Historical Price Data · IDN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.15 | $4.23 | $4.04 | $4.19 | $4.19 | 212K | +0.96% |
| Jun 5, 2026 | $4.33 | $4.35 | $4.12 | $4.12 | $4.12 | 328K | -4.85% |
| Jun 4, 2026 | $4.16 | $4.42 | $4.15 | $4.34 | $4.34 | 351K | +4.33% |
| Jun 3, 2026 | $4.26 | $4.36 | $4.10 | $4.18 | $4.18 | 509K | -1.88% |
| Jun 2, 2026 | $4.30 | $4.37 | $4.15 | $4.32 | $4.32 | 684K | +0.47% |
| Jun 1, 2026 | $4.50 | $4.53 | $4.31 | $4.33 | $4.33 | 456K | -3.78% |
| May 29, 2026 | $4.31 | $4.51 | $4.25 | $4.42 | $4.42 | 483K | +2.55% |
| May 28, 2026 | $4.17 | $4.34 | $4.12 | $4.30 | $4.30 | 412K | +3.12% |
| May 27, 2026 | $4.20 | $4.22 | $4.07 | $4.19 | $4.19 | 791K | -0.24% |
| May 26, 2026 | $4.47 | $4.56 | $4.20 | $4.24 | $4.24 | 650K | -5.15% |
| May 22, 2026 | $4.21 | $4.46 | $4.21 | $4.41 | $4.41 | 531K | +4.75% |
| May 21, 2026 | $4.26 | $4.32 | $4.16 | $4.24 | $4.24 | 345K | -0.47% |
| May 20, 2026 | $4.17 | $4.34 | $4.06 | $4.32 | $4.32 | 322K | +3.60% |
| May 19, 2026 | $4.25 | $4.38 | $4.16 | $4.24 | $4.24 | 356K | -0.24% |
| May 18, 2026 | $4.09 | $4.38 | $4.02 | $4.28 | $4.28 | 579K | +4.65% |
| May 15, 2026 | $4.49 | $4.49 | $4.10 | $4.14 | $4.14 | 1.0M | -7.80% |
| May 14, 2026 | $4.47 | $4.78 | $4.38 | $4.57 | $4.57 | 1.4M | +2.24% |
| May 13, 2026 | $6.02 | $6.02 | $4.06 | $4.45 | $4.45 | 4.1M | -26.08% |
| May 12, 2026 | $7.32 | $7.44 | $7.12 | $7.22 | $7.22 | 364K | -1.37% |
| May 11, 2026 | $7.40 | $7.61 | $7.30 | $7.35 | $7.35 | 381K | -0.68% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IDN
Jan 1 → Dec 31 · 6 years2026-35.9%$6.54 → $4.19
-35.9%
2025+136.9%$2.82 → $6.68
+136.9%
2024+52.2%$1.84 → $2.80
+52.2%
2023-5.9%$2.02 → $1.90
-5.9%
2022-58.0%$4.76 → $2.00
-58.0%
2021-41.7%$7.92 → $4.62
-41.7%
Best Year2025 · +136.9%
Worst Year2022 · -58.0%
Positive Years2 / 6
Avg Annual Return+7.9%
6Y Total Return-47.1%
6Y CAGR~-10.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in IDN?
If you invested $1,000 in IDN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,171
Total Return+117.1%
CAGR~+8.1% / yr
Profit+$1,171
Based on Jun 8, 2016 · $1.93Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Intellicheck, Inc.（IDN）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IDN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IDN 历史股价FMP 日线复权 OHLCV