We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Intellicheck Inc | NASDAQ:IDN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.01 | -0.42% | 2.39 | 1.93 | 3.07 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 2.45 | 2.3523 | 2.40 | 57,077 | 05:00:09 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 15 Nov 2024 | 2.39 | -0.01 | -0.42% | 2.3523 | 2.45 | 57,077 |
| 14 Nov 2024 | 2.40 | -0.30 | -11.11% | 2.20 | 2.46 | 189,173 |
| 13 Nov 2024 | 2.70 | -0.01 | -0.37% | 2.57 | 2.795 | 75,908 |
| 12 Nov 2024 | 2.71 | -0.02 | -0.73% | 2.66 | 2.8899 | 49,686 |
| 11 Nov 2024 | 2.73 | 0.05 | 1.87% | 2.5801 | 2.89 | 230,062 |
| 08 Nov 2024 | 2.68 | 0.03 | 1.13% | 2.57 | 2.80 | 115,069 |
| 07 Nov 2024 | 2.65 | 0.20 | 8.16% | 2.49 | 2.8443 | 142,193 |
| 06 Nov 2024 | 2.45 | 0.02 | 0.82% | 2.44 | 2.53 | 16,185 |
| 05 Nov 2024 | 2.43 | -0.06 | -2.41% | 2.40 | 2.53 | 63,374 |
| 04 Nov 2024 | 2.49 | 0.04 | 1.63% | 2.4117 | 2.59 | 22,502 |
| 01 Nov 2024 | 2.45 | -0.10 | -3.92% | 2.43 | 2.59 | 31,643 |
| 31 Oct 2024 | 2.55 | 0.03 | 1.19% | 2.44 | 2.60 | 56,430 |
| 30 Oct 2024 | 2.52 | 0.06 | 2.44% | 2.495 | 2.59 | 55,116 |
| 29 Oct 2024 | 2.46 | 0.04 | 1.65% | 2.39 | 2.53 | 23,203 |
| 28 Oct 2024 | 2.42 | -0.03 | -1.22% | 2.3944 | 2.55 | 33,316 |
| 25 Oct 2024 | 2.45 | -0.02 | -0.81% | 2.33 | 2.48 | 37,401 |
| 24 Oct 2024 | 2.47 | 0.18 | 7.86% | 2.35 | 2.49 | 135,990 |
| 23 Oct 2024 | 2.29 | 0.00 | 0.00% | 2.15 | 2.44 | 82,091 |
| 22 Oct 2024 | 2.29 | 0.01 | 0.44% | 2.21 | 2.41 | 54,600 |
| 21 Oct 2024 | 2.28 | 0.06 | 2.70% | 2.20 | 2.3146 | 68,600 |
| 18 Oct 2024 | 2.22 | 0.10 | 4.72% | 2.12 | 2.275 | 123,192 |
| 17 Oct 2024 | 2.12 | -0.02 | -0.93% | 2.0001 | 2.14 | 57,356 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.80 | 2.89 | 2.20 | 2.62 | 131,980 | -0.41 | -14.64% |
| 1 Month | 2.13 | 2.89 | 2.12 | 2.51 | 80,287 | 0.26 | 12.21% |
| 3 Months | 2.26 | 2.89 | 1.92 | 2.28 | 64,578 | 0.13 | 5.75% |
| 6 Months | 3.00 | 4.46 | 1.92 | 2.83 | 73,186 | -0.61 | -20.33% |
| 1 Year | 1.60 | 4.46 | 1.56 | 3.20 | 173,671 | 0.79 | 49.38% |
| 3 Years | 6.38 | 6.49 | 1.33 | 3.09 | 97,016 | -3.99 | -62.54% |
| 5 Years | 8.50 | 15.45 | 1.33 | 5.93 | 136,196 | -6.11 | -71.88% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
