Intellicheck Inc. Common Stockのデータ

Intellicheck Inc. Common Stockの基本情報

名前 Intellicheck Inc. Common Stock
ティッカー IDN
国 United States
上場年 1999.0
セクター Technology

Intellicheck Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.02 14.25 14.8 14.64 234500.0 14.64
2021-02-12 14.62 14.07 14.1 14.41 151300.0 14.41
2021-02-11 15.03 13.53 14.38 14.1 201400.0 14.1
2021-02-10 15.1 14.06 15.1 14.2 183700.0 14.2
2021-02-09 15.07 14.3 15.01 14.9 304800.0 14.9
2021-02-08 15.45 13.25 13.3 15.01 762900.0 15.01
2021-02-05 13.38 13.05 13.25 13.23 214500.0 13.23
2021-02-04 13.25 12.16 12.37 13.04 340800.0 13.04
2021-02-03 12.38 11.73 12.0 12.27 168300.0 12.27
2021-02-02 12.31 11.65 12.2 11.78 283100.0 11.78
2021-02-01 12.15 11.51 11.78 12.04 241800.0 12.04
2021-01-29 11.97 11.44 11.8 11.58 174400.0 11.58
2021-01-28 12.14 11.19 11.22 11.74 291500.0 11.74
2021-01-27 11.35 10.45 11.15 11.22 239300.0 11.22
2021-01-26 12.12 11.3 12.12 11.34 296300.0 11.34
2021-01-25 12.16 11.32 11.71 11.76 186800.0 11.76
2021-01-22 11.85 11.55 11.55 11.75 138400.0 11.75
2021-01-21 12.47 11.65 12.44 11.78 135200.0 11.78
2021-01-20 13.04 11.6 12.85 12.09 273500.0 12.09
2021-01-19 13.24 12.38 12.52 12.66 254200.0 12.66
2021-01-15 12.42 11.82 11.91 12.28 146600.0 12.28
2021-01-14 12.66 11.57 12.36 12.03 331700.0 12.03
2021-01-13 12.25 11.55 11.69 12.18 128600.0 12.18
2021-01-12 12.0 11.54 11.95 11.75 200200.0 11.75
2021-01-11 12.95 11.63 12.94 11.83 176200.0 11.83
2021-01-08 12.16 11.14 12.16 11.69 214300.0 11.69
2021-01-07 12.53 11.61 12.29 11.97 236200.0 11.97
2021-01-06 12.71 11.85 11.87 12.19 304100.0 12.19
2021-01-05 12.25 11.63 11.68 11.93 278100.0 11.93
2021-01-04 12.47 10.75 11.75 11.66 552600.0 11.66
2020-12-31 11.84 10.86 11.27 11.41 154500.0 11.41
2020-12-30 11.48 11.01 11.11 11.31 157600.0 11.31
2020-12-29 11.66 10.26 11.1 10.86 343200.0 10.86
2020-12-28 11.35 10.51 10.83 10.98 593100.0 10.98
2020-12-24 10.71 10.01 10.12 10.33 550900.0 10.33
2020-12-23 10.16 9.71 9.73 10.06 154300.0 10.06
2020-12-22 10.22 9.6 10.19 9.71 134200.0 9.71
2020-12-21 10.23 9.5 9.83 10.1 113000.0 10.1
2020-12-18 10.27 9.69 9.69 10.05 276200.0 10.05
2020-12-17 9.74 9.5 9.5 9.7 58000.0 9.7
2020-12-16 9.71 9.22 9.64 9.39 108800.0 9.39
2020-12-15 9.89 9.45 9.65 9.64 54500.0 9.64
2020-12-14 9.98 9.43 9.9 9.61 109900.0 9.61
2020-12-11 10.04 9.5 9.94 9.8 49900.0 9.8
2020-12-10 10.07 9.27 9.52 9.96 95400.0 9.96
2020-12-09 9.94 9.51 9.9 9.62 80900.0 9.62
2020-12-08 9.94 9.51 9.84 9.89 189000.0 9.89
2020-12-07 10.23 9.85 10.15 9.93 76800.0 9.93
2020-12-04 10.27 9.93 10.15 10.08 80000.0 10.08
2020-12-03 10.43 10.0 10.09 10.12 94100.0 10.12
2020-12-02 10.33 9.87 10.12 9.95 89400.0 9.95
2020-12-01 10.49 9.8 9.91 10.19 145100.0 10.19
2020-11-30 9.97 9.51 9.95 9.82 109600.0 9.82
2020-11-27 10.4 9.68 10.26 9.97 143100.0 9.97
2020-11-25 10.69 10.08 10.69 10.26 79400.0 10.26
2020-11-24 10.75 10.25 10.51 10.72 122500.0 10.72
2020-11-23 10.77 10.32 10.64 10.63 155800.0 10.63
2020-11-20 10.48 9.64 9.7 10.31 161200.0 10.31
2020-11-19 9.89 9.52 9.65 9.72 125200.0 9.72
2020-11-18 10.21 9.59 10.04 9.68 170800.0 9.68
2020-11-17 10.69 9.97 10.56 10.04 261900.0 10.04
2020-11-16 10.75 9.44 9.44 10.34 1049000.0 10.34
2020-11-13 9.43 8.98 9.05 9.3 124600.0 9.3
2020-11-12 9.1 8.75 9.0 8.94 77300.0 8.94
2020-11-11 9.13 8.8 9.02 9.05 130100.0 9.05
2020-11-10 9.1 8.63 8.95 8.92 121000.0 8.92
2020-11-09 9.89 8.91 9.2 8.93 168900.0 8.93
2020-11-06 9.11 8.77 8.96 9.0 141000.0 9.0
2020-11-05 9.83 8.7 9.39 8.98 215500.0 8.98
2020-11-04 8.51 8.17 8.47 8.5 129400.0 8.5
2020-11-03 8.5 7.71 7.74 8.43 310200.0 8.43
2020-11-02 7.67 7.27 7.55 7.54 154200.0 7.54
2020-10-30 7.77 7.2 7.77 7.24 130700.0 7.24
2020-10-29 7.83 7.4 7.4 7.75 279100.0 7.75
2020-10-28 8.03 7.37 8.0 7.37 268300.0 7.37
2020-10-27 8.19 7.9 7.9 8.13 125700.0 8.13
2020-10-26 8.15 7.5 8.09 7.79 145700.0 7.79
2020-10-23 8.29 8.02 8.2 8.15 74700.0 8.15
2020-10-22 8.28 8.02 8.25 8.16 82100.0 8.16
2020-10-21 8.28 8.05 8.16 8.14 190400.0 8.14
2020-10-20 8.19 7.04 7.04 8.02 819600.0 8.02
2020-10-19 7.32 7.05 7.19 7.05 47100.0 7.05
2020-10-16 7.35 7.05 7.28 7.09 49200.0 7.09
2020-10-15 7.35 6.96 7.18 7.3 79800.0 7.3
2020-10-14 7.5 7.23 7.45 7.23 69300.0 7.23
2020-10-13 7.5 7.11 7.13 7.46 113600.0 7.46
2020-10-12 7.25 7.02 7.16 7.2 59800.0 7.2
2020-10-09 7.38 7.05 7.31 7.07 43100.0 7.07
2020-10-08 7.43 7.26 7.43 7.3 32300.0 7.3
2020-10-07 7.43 7.11 7.23 7.38 80000.0 7.38
2020-10-06 7.3 7.03 7.29 7.11 53100.0 7.11
2020-10-05 7.36 6.77 7.03 7.28 139400.0 7.28
2020-10-02 7.03 6.77 6.77 6.86 76100.0 6.86
2020-10-01 6.96 6.66 6.66 6.94 99500.0 6.94
2020-09-30 6.91 6.65 6.83 6.67 70900.0 6.67
2020-09-29 6.92 6.66 6.66 6.85 46700.0 6.85
2020-09-28 6.97 6.65 6.85 6.7 95300.0 6.7
2020-09-25 6.8 6.44 6.54 6.76 85100.0 6.76
2020-09-24 6.54 6.15 6.16 6.5 122600.0 6.5
2020-09-23 6.35 6.15 6.25 6.23 103400.0 6.23
2020-09-22 6.44 6.18 6.42 6.3 70100.0 6.3
2020-09-21 6.54 6.23 6.4 6.33 80900.0 6.33
2020-09-18 6.94 6.52 6.78 6.56 308000.0 6.56
2020-09-17 6.94 6.6 6.94 6.65 83700.0 6.65
2020-09-16 7.06 6.69 6.69 6.94 121200.0 6.94
2020-09-15 6.75 6.43 6.47 6.68 76100.0 6.68
2020-09-14 6.64 6.25 6.26 6.39 97200.0 6.39
2020-09-11 6.47 6.1 6.47 6.13 76500.0 6.13
2020-09-10 6.52 6.23 6.38 6.4 65000.0 6.4
2020-09-09 6.43 6.05 6.12 6.32 77900.0 6.32
2020-09-08 6.2 5.96 6.16 6.01 73800.0 6.01
2020-09-04 6.2 5.69 6.18 6.16 221700.0 6.16
2020-09-03 6.55 6.04 6.55 6.17 147500.0 6.17
2020-09-02 6.68 6.35 6.66 6.63 96100.0 6.63
2020-09-01 6.79 6.17 6.23 6.64 175900.0 6.64
2020-08-31 6.4 6.08 6.17 6.3 138900.0 6.3
2020-08-28 6.38 6.01 6.38 6.15 159100.0 6.15
2020-08-27 6.46 6.15 6.36 6.16 138400.0 6.16
2020-08-26 6.72 6.34 6.36 6.36 116000.0 6.36
2020-08-25 6.42 6.15 6.35 6.35 132900.0 6.35
2020-08-24 6.62 6.23 6.62 6.3 140400.0 6.3
2020-08-21 6.58 6.28 6.55 6.54 195400.0 6.54
2020-08-20 6.7 6.51 6.68 6.55 171300.0 6.55
2020-08-19 6.86 6.6 6.66 6.62 170200.0 6.62
2020-08-18 6.8 6.43 6.64 6.63 384700.0 6.63
2020-08-17 6.84 6.48 6.76 6.51 364600.0 6.51
2020-08-14 7.22 6.54 7.06 6.71 436600.0 6.71
2020-08-13 7.31 6.98 6.98 7.13 248300.0 7.13
2020-08-12 7.86 6.9 7.5 7.04 652800.0 7.04
2020-08-11 8.87 8.25 8.3 8.35 421200.0 8.35
2020-08-10 8.68 8.0 8.07 8.23 380000.0 8.23
2020-08-07 8.13 7.7 7.77 7.91 146600.0 7.91
2020-08-06 8.01 7.66 8.0 7.79 92300.0 7.79
2020-08-05 8.09 7.5 7.52 8.06 219900.0 8.06
2020-08-04 7.5 7.26 7.36 7.48 93700.0 7.48
2020-08-03 7.46 7.26 7.26 7.37 152000.0 7.37
2020-07-31 7.47 7.13 7.34 7.32 77800.0 7.32
2020-07-30 7.47 6.96 7.05 7.31 122900.0 7.31
2020-07-29 7.21 7.0 7.15 7.17 149900.0 7.17
2020-07-28 7.54 7.04 7.38 7.12 192700.0 7.12
2020-07-27 7.53 7.16 7.16 7.41 185600.0 7.41
2020-07-24 7.26 7.01 7.19 7.19 149600.0 7.19
2020-07-23 7.52 7.16 7.4 7.2 114200.0 7.2
2020-07-22 7.55 7.29 7.43 7.4 77500.0 7.4
2020-07-21 7.8 7.35 7.75 7.48 150100.0 7.48
2020-07-20 7.74 7.4 7.4 7.67 155800.0 7.67
2020-07-17 7.43 7.21 7.3 7.38 144900.0 7.38
2020-07-16 7.46 7.21 7.45 7.31 124200.0 7.31
2020-07-15 7.64 7.37 7.37 7.44 195100.0 7.44
2020-07-14 7.41 7.08 7.3 7.2 220300.0 7.2
2020-07-13 8.16 7.15 8.14 7.21 360600.0 7.21
2020-07-10 8.3 7.9 8.02 8.03 246900.0 8.03
2020-07-09 8.13 7.8 8.07 7.99 237300.0 7.99
2020-07-08 8.07 7.57 7.9 8.02 254000.0 8.02
2020-07-07 8.45 7.66 8.18 7.89 537000.0 7.89
2020-07-06 8.44 7.55 7.7 8.17 751100.0 8.17
2020-07-02 7.54 7.2 7.37 7.54 330300.0 7.54
2020-07-01 7.6 6.96 7.6 7.21 245000.0 7.21
2020-06-30 7.6 7.15 7.51 7.55 239900.0 7.55
2020-06-29 7.85 7.27 7.57 7.58 327000.0 7.58
2020-06-26 7.77 7.02 7.43 7.5 2146000.0 7.5
2020-06-25 7.98 7.23 7.31 7.44 441800.0 7.44
2020-06-24 7.3 6.9 7.0 7.16 278200.0 7.16
2020-06-23 7.15 6.9 6.98 7.06 279700.0 7.06
2020-06-22 7.16 6.81 7.04 6.85 296200.0 6.85
2020-06-19 7.2 6.85 7.03 7.11 894100.0 7.11
2020-06-18 7.78 7.17 7.49 7.3 159300.0 7.3
2020-06-17 7.64 7.34 7.57 7.56 58700.0 7.56
2020-06-16 8.03 7.46 7.6 7.52 218600.0 7.52
2020-06-15 7.5 6.88 7.01 7.5 242300.0 7.5
2020-06-12 7.71 7.15 7.59 7.19 158900.0 7.19
2020-06-11 7.57 7.12 7.5 7.28 203800.0 7.28
2020-06-10 7.9 7.5 7.6 7.7 203100.0 7.7
2020-06-09 7.75 7.26 7.26 7.6 159800.0 7.6
2020-06-08 7.62 7.17 7.17 7.5 253900.0 7.5
2020-06-05 7.2 6.5 6.68 7.14 183700.0 7.14
2020-06-04 6.96 6.54 6.79 6.61 110100.0 6.61
2020-06-03 6.98 6.75 6.92 6.87 128600.0 6.87
2020-06-02 6.97 6.4 6.54 6.84 191900.0 6.84
2020-06-01 6.67 6.09 6.14 6.39 156300.0 6.39
2020-05-29 6.21 5.85 5.95 6.14 116100.0 6.14
2020-05-28 6.4 5.73 6.28 5.95 355500.0 5.95
2020-05-27 6.71 6.25 6.57 6.3 204400.0 6.3
2020-05-26 7.28 6.32 7.23 6.52 335900.0 6.52
2020-05-22 7.15 6.83 6.89 7.03 100100.0 7.03
2020-05-21 7.29 6.7 7.29 6.93 243100.0 6.93
2020-05-20 7.53 7.1 7.33 7.26 191500.0 7.26
2020-05-19 7.57 7.1 7.41 7.19 318200.0 7.19
2020-05-18 7.31 6.91 7.05 7.22 291500.0 7.22
2020-05-15 6.8 6.34 6.58 6.73 121400.0 6.73
2020-05-14 6.85 5.81 5.97 6.63 224500.0 6.63
2020-05-13 7.36 5.86 7.3 6.18 483800.0 6.18
2020-05-12 7.96 7.04 7.95 7.2 441200.0 7.2
2020-05-11 8.19 7.07 7.55 7.8 458600.0 7.8
2020-05-08 7.64 7.1 7.23 7.49 446800.0 7.49
2020-05-07 7.1 6.4 6.79 7.1 446000.0 7.1
2020-05-06 6.6 6.19 6.42 6.44 295400.0 6.44
2020-05-05 6.46 5.99 6.0 6.15 246500.0 6.15
2020-05-04 6.04 5.6 6.0 5.89 119700.0 5.89
2020-05-01 6.45 5.63 6.15 6.08 257100.0 6.08
2020-04-30 6.4 5.93 6.35 6.14 231700.0 6.14
2020-04-29 6.41 5.9 6.12 6.22 539500.0 6.22
2020-04-28 5.98 5.27 5.29 5.86 317200.0 5.86
2020-04-27 5.21 4.82 4.99 5.16 302200.0 5.16
2020-04-24 4.99 4.57 4.71 4.92 186400.0 4.92
2020-04-23 4.73 4.29 4.5 4.72 100100.0 4.72
2020-04-22 4.51 4.16 4.16 4.5 230200.0 4.5
2020-04-21 4.43 4.0 4.29 4.09 245300.0 4.09
2020-04-20 4.88 4.1 4.75 4.53 325500.0 4.53
2020-04-17 5.15 4.6 4.84 4.81 324000.0 4.81
2020-04-16 4.74 4.14 4.36 4.63 315500.0 4.63
2020-04-15 4.35 3.61 3.68 4.27 216200.0 4.27
2020-04-14 4.19 3.81 4.1 3.86 229600.0 3.86
2020-04-13 4.19 3.4 4.19 3.64 295300.0 3.64
2020-04-09 4.2 3.4 3.57 4.15 491100.0 4.15
2020-04-08 3.4 3.0 3.04 3.24 200000.0 3.24
2020-04-07 3.55 2.85 3.41 3.04 445000.0 3.04
2020-04-06 3.02 2.26 2.46 2.82 366700.0 2.82
2020-04-03 2.76 1.91 2.75 2.11 803300.0 2.11
2020-04-02 3.35 2.66 3.09 2.7 137100.0 2.7
2020-04-01 3.35 3.0 3.25 3.05 148400.0 3.05
2020-03-31 3.77 3.33 3.47 3.39 92500.0 3.39
2020-03-30 4.2 3.36 4.2 3.47 217400.0 3.47
2020-03-27 4.1 3.41 4.1 3.91 302200.0 3.91
2020-03-26 4.25 3.43 3.84 4.18 312800.0 4.18
2020-03-25 4.29 3.41 3.76 3.76 500800.0 3.76
2020-03-24 3.84 3.13 3.31 3.5 323500.0 3.5
2020-03-23 4.08 2.75 4.01 2.75 221500.0 2.75
2020-03-20 4.53 3.93 4.12 4.02 176400.0 4.02
2020-03-19 4.26 3.46 3.6 4.06 121500.0 4.06
2020-03-18 4.25 3.14 4.04 3.43 203300.0 3.43
2020-03-17 5.02 4.06 4.61 4.36 152900.0 4.36
2020-03-16 5.5 4.6 5.5 4.68 66300.0 4.68
2020-03-13 6.53 5.65 6.18 5.8 93000.0 5.8
2020-03-12 6.55 5.05 6.55 6.07 131900.0 6.07
2020-03-11 6.55 5.58 6.5 5.65 166100.0 5.65
2020-03-10 6.53 6.0 6.3 6.52 106700.0 6.52
2020-03-09 6.47 5.34 6.47 6.11 101800.0 6.11
2020-03-06 7.57 6.66 7.34 6.82 91600.0 6.82
2020-03-05 7.67 7.4 7.53 7.58 61100.0 7.58
2020-03-04 7.79 7.54 7.69 7.61 54800.0 7.61
2020-03-03 8.18 7.57 7.95 7.61 65300.0 7.61
2020-03-02 8.21 7.16 8.08 7.87 149600.0 7.87
2020-02-28 8.54 7.75 8.31 8.13 156400.0 8.13
2020-02-27 8.86 8.33 8.76 8.63 138500.0 8.63
2020-02-26 9.07 8.42 8.65 8.88 123800.0 8.88
2020-02-25 9.02 8.55 8.93 8.84 62900.0 8.84
2020-02-24 8.94 8.32 8.75 8.84 150500.0 8.84
2020-02-21 9.62 8.78 9.24 9.1 67200.0 9.1
2020-02-20 9.71 9.0 9.25 9.05 61300.0 9.05
2020-02-19 10.54 8.91 10.25 9.29 209900.0 9.29
2020-02-18 10.37 9.5 10.0 10.15 184400.0 10.15