Stock listing
NASDAQ:IDN Intellicheck, Inc. Stock
Home listing (NASDAQ) of Intellicheck, Inc.
Follow Intellicheck, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:IDN
$2.27 USD -0.10 (-4.0%)
Close on Nov 2, 2026
- Day range
- $2.14 – $2.58 USDNov 2, 2026
- Volume
- 936,517 sharesNov 2, 2026
- Market cap
- $46.01M USDAt the close on Nov 2, 2026 · price × 20.27M shares outstanding
- 52-week range
- $2.12 – $9.08 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $936,783 USDMedian day 243,009 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:IDN · Home | $2.27 USD | -0.095 (-4.0%) | 936,517 | $2.36 | $2.58 | $2.14 | $2.365 | Close on Nov 2, 2026 |
| Frankfurt:J5L1 | €2.04 EUR | -0.16 (-7.3%) | — | €2.04 | €2.04 | €2.04 | €2.20 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:IDN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.27 | -0.095 | -4.0% | $2.36 | $2.58 | $2.14 | 936,517 | |
| $2.365 | +0.05 | +2.2% | $2.502 | $2.502 | $2.27 | 277,711 | |
| $2.315 | -0.145 | -5.9% | $2.45 | $2.46 | $2.30 | 285,604 | |
| $2.46 | -0.04 | -1.6% | $2.46 | $2.52 | $2.40 | 303,589 | |
| $2.50 | +0.03 | +1.2% | $2.45 | $2.52 | $2.45 | 305,616 | |
| $2.47 | +0.03 | +1.2% | $2.46 | $2.48 | $2.40 | 115,281 | |
| $2.44 | +0.04 | +1.7% | $2.40 | $2.53 | $2.40 | 324,349 | |
| $2.40 | +0.13 | +5.7% | $2.25 | $2.435 | $2.235 | 289,523 | |
| $2.27 | +0.05 | +2.3% | $2.22 | $2.27 | $2.215 | 286,367 | |
| $2.22 | +0.06 | +2.8% | $2.19 | $2.225 | $2.165 | 140,778 | |
| $2.16 | +0.02 | +0.9% | $2.15 | $2.20 | $2.12 | 106,651 | |
| $2.14 | -0.10 | -4.5% | $2.24 | $2.30 | $2.135 | 176,465 | |
| $2.24 | 0.00 | 0.0% | $2.22 | $2.265 | $2.195 | 141,642 | |
| $2.24 | -0.06 | -2.6% | $2.26 | $2.30 | $2.225 | 114,228 | |
| $2.30 | +0.01 | +0.4% | $2.30 | $2.305 | $2.25 | 100,475 | |
| $2.29 | +0.01 | +0.4% | $2.26 | $2.30 | $2.23 | 94,810 | |
| $2.28 | -0.01 | -0.4% | $2.30 | $2.31 | $2.25 | 69,629 | |
| $2.29 | +0.045 | +2.0% | $2.25 | $2.34 | $2.24 | 332,604 | |
| $2.245 | -0.065 | -2.8% | $2.29 | $2.30 | $2.19 | 198,321 | |
| $2.31 | +0.05 | +2.2% | $2.26 | $2.31 | $2.26 | 125,322 | |
| $2.26 | -0.01 | -0.4% | $2.27 | $2.34 | $2.24 | 157,167 | |
| $2.27 | -0.005 | -0.2% | $2.29 | $2.329 | $2.26 | 88,952 | |
| $2.275 | -0.02 | -0.9% | $2.31 | $2.315 | $2.26 | 105,622 | |
| $2.295 | -0.035 | -1.5% | $2.32 | $2.36 | $2.29 | 116,450 | |
| $2.33 | -0.01 | -0.4% | $2.33 | $2.40 | $2.31 | 98,248 | |
| $2.34 | -0.05 | -2.1% | $2.35 | $2.39 | $2.34 | 154,866 | |
| $2.39 | -0.01 | -0.4% | $2.44 | $2.45 | $2.39 | 126,629 | |
| $2.40 | +0.06 | +2.6% | $2.34 | $2.41 | $2.325 | 163,629 | |
| $2.34 | -0.09 | -3.7% | $2.45 | $2.458 | $2.335 | 226,285 | |
| $2.43 | +0.08 | +3.4% | $2.35 | $2.455 | $2.315 | 382,077 | |
| $2.35 | 0.00 | 0.0% | $2.38 | $2.39 | $2.33 | 258,212 | |
| $2.35 | -0.02 | -0.8% | $2.40 | $2.45 | $2.35 | 712,950 | |
| $2.37 | -0.01 | -0.4% | $2.38 | $2.42 | $2.34 | 265,922 | |
| $2.38 | -0.05 | -2.1% | $2.44 | $2.44 | $2.35 | 258,784 | |
| $2.43 | -0.13 | -5.1% | $2.53 | $2.565 | $2.425 | 413,182 | |
| $2.56 | -0.04 | -1.5% | $2.58 | $2.58 | $2.54 | 300,673 | |
| $2.60 | 0.00 | 0.0% | $2.60 | $2.64 | $2.56 | 250,307 | |
| $2.60 | -0.05 | -1.9% | $2.64 | $2.665 | $2.59 | 213,087 | |
| $2.65 | -0.08 | -2.9% | $2.73 | $2.74 | $2.645 | 285,128 | |
| $2.73 | -0.06 | -2.2% | $2.80 | $2.82 | $2.71 | 263,821 | |
| $2.79 | -0.09 | -3.1% | $2.85 | $2.85 | $2.78 | 243,009 | |
| $2.88 | +0.20 | +7.5% | $2.79 | $3.00 | $2.72 | 826,642 | |
| $2.68 | -0.04 | -1.5% | $2.67 | $2.765 | $2.66 | 313,574 | |
| $2.72 | -0.045 | -1.6% | $2.76 | $2.81 | $2.675 | 235,689 | |
| $2.765 | -0.075 | -2.6% | $2.83 | $2.845 | $2.76 | 236,771 | |
| $2.84 | 0.00 | 0.0% | $2.83 | $2.875 | $2.80 | 228,974 | |
| $2.84 | -0.01 | -0.4% | $2.86 | $2.92 | $2.825 | 465,817 | |
| $2.85 | -0.01 | -0.3% | $2.85 | $2.92 | $2.83 | 171,476 | |
| $2.86 | -0.03 | -1.0% | $2.90 | $2.95 | $2.85 | 264,929 | |
| $2.89 | -0.06 | -2.0% | $2.94 | $2.94 | $2.85 | 284,577 | |
| $2.95 | 0.00 | 0.0% | $2.96 | $3.03 | $2.92 | 362,834 | |
| $2.95 | -0.11 | -3.6% | $3.03 | $3.07 | $2.945 | 312,631 | |
| $3.06 | +0.09 | +3.0% | $3.14 | $3.31 | $3.03 | 1,093,633 | |
| $2.97 | +0.02 | +0.7% | $2.95 | $3.05 | $2.865 | 535,665 | |
| $2.95 | +0.145 | +5.2% | $2.91 | $3.08 | $2.82 | 1,363,586 | |
| $2.805 | -0.945 | -25.2% | $2.99 | $3.00 | $2.70 | 2,592,115 | |
| $3.75 | +0.06 | +1.6% | $3.70 | $3.84 | $3.61 | 1,082,936 | |
| $3.69 | -0.08 | -2.1% | $3.80 | $3.83 | $3.64 | 427,972 | |
| $3.77 | +0.01 | +0.3% | $3.78 | $3.83 | $3.704 | 230,588 | |
| $3.76 | -0.17 | -4.3% | $3.91 | $3.96 | $3.75 | 221,047 | |
| $3.93 | +0.14 | +3.7% | $3.80 | $3.97 | $3.755 | 183,206 | |
| $3.79 | -0.025 | -0.7% | $3.86 | $3.86 | $3.76 | 131,438 | |
| $3.815 | -0.065 | -1.7% | $3.94 | $3.94 | $3.80 | 121,948 | |
| $3.88 | +0.09 | +2.4% | $3.76 | $3.92 | $3.76 | 219,071 | |
| $3.79 | +0.18 | +5.0% | $3.61 | $3.815 | $3.61 | 208,866 |
- Ticker
- NASDAQ:IDN
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 30, 2026
Intellicheck To Report Third Quarter 2026 Financial Results on Thursday, November 12 and Host Conference Call and Webcast
Latest earnings call · Aug 13, 2026
Intellicheck (NASDAQ:IDN) Q2 2026 Earnings Call
Replay and transcript
Latest deck · May 12, 2026
Q1 2026 Earnings Presentation
Earnings · 18 slides
Calls
Upcoming
Intellicheck (NASDAQ:IDN) Q3 2026 Earnings Call
Thu, Nov 12, 2026 · 4:30 PM ET
Register
Replays
Intellicheck (NASDAQ:IDN) Q2 2026 Earnings Call
Thu, Aug 13, 2026 · 4:30 PM ET
Watch TranscriptIntellicheck (NASDAQ:IDN) Q1 2026 Earnings Call
Tue, May 12, 2026 · 4:30 PM ET
Watch TranscriptIntellicheck (NASDAQ:IDN) Q4 2025 Earnings Call
Thu, Mar 19, 2026 · 4:30 PM ET
Watch Transcript
Latest news
Intellicheck To Report Third Quarter 2026 Financial Results on Thursday, November 12 and Host Conference Call and Webcast
Oct 30, 2026
Closed $2.37 (+2.2%) on Oct 30, 2026
Intellicheck Partners with Dock Optimizer to Help Prevent Fraudulent Freight Pickups
Oct 29, 2026
Closed $2.32 (-5.9%) on Oct 29, 2026
Intellicheck and Agility Credit Partner to Strengthen Multi-Layered Fraud Prevention for Automobile Dealerships
Oct 20, 2026
Closed $2.22 (+2.8%) on Oct 20, 2026
Intellicheck and DESKO to Showcase Biometric Desktop Identity Verification at Money20/20 Las Vegas
Oct 12, 2026
Closed $2.30 (+0.4%) on Oct 13, 2026
Intellicheck Expands Into Wealth Management Market as Channel Partner Secures One of the World’s Largest Investment Management Companies
Aug 19, 2026
Closed $3.06 (+3.0%) on Aug 19, 2026
Intellicheck Reports Second Quarter 2026 Results
Aug 13, 2026
Closed $2.81 (-25.2%) on Aug 14, 2026
Intellicheck To Announce Second Quarter 2026 Financial Results on August 13, 2026
Jul 28, 2026
Closed $3.64 (+0.3%) on Jul 28, 2026
Intellicheck Joins Russell 2000 and Russell 3000 Indexes
Jun 22, 2026
Closed $4.13 (+1.0%) on Jun 22, 2026
Intellicheck To Participate in the D.A. Davidson 2nd Annual Technology & Consumer Conference
May 20, 2026
Closed $4.32 (+1.9%) on May 20, 2026
Intellicheck Announces Record First Quarter 2026 Results
May 12, 2026
Closed $4.45 (-38.4%) on May 13, 2026
Decks
Q1 2026 Earnings Presentation
Earnings · 18 slides · May 12, 2026
Investor Presentation (August 2025)
Investor deck · 16 slides · Aug 19, 2025
Ladenburg Thalmann Technology Innovation EXPO25 (May 2025)
Conference · 17 slides · May 21, 2025
Planet MicroCap (April 2025)
Conference · 18 slides · Apr 23, 2025
Intellicheck, Inc. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 18 in the last 12 months · 129 in all · newest Oct 30, 2026 · oldest 2019
- Calls
- 24 calls with a replay · 24 with a transcript · latest Aug 13, 2026
- Decks
- 36 decks · latest May 12, 2026
Where Intellicheck, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:IDN · Home listing · This page | NASDAQ | United States | USD |
| Lang & Schwarz:A1169G | Lang & Schwarz | Germany | EUR |
| LS Exchange:A1169G | LS Exchange | Germany | EUR |
| Tradegate:J5L1 | Tradegate | Germany | EUR |
| BOATS:IDN | BOATS | United States | USD |
| Frankfurt:J5L1 | Frankfurt | Germany | EUR |
| Dusseldorf:J5L1 | Dusseldorf | Germany | EUR |
| Stuttgart:J5L1 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Intellicheck, Inc.