Intellicheck Stock Price History
NASDAQ: IDNTechnologyComputer Software: Prepackaged SoftwareUSD
2.28-0.01 (-0.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IDN price history at a glance
The price history for Intellicheck (IDN) on this page begins on November 15, 1999, when the stock closed at $83.00; it most recently closed at $2.28 on October 5, 2026. The highest price in this record is $155.60, reached on December 10, 2001; the latest close is 98.5% below that peak. Across the 26 complete calendar years in the table, IDN finished higher in 9 and lower in 17. Its best year was 2019 (+224.6%) and its worst was 2010 (-63.5%).
Over roughly 27 years the share price changed -97.3%, a -12.5% compound annual price return (excluding dividends). In the last 12 months alone, IDN has lost 54.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $155.60
- Date of high
- Dec 10, 2001
- Low since 1999
- $0.75
- Date of low
- Sep 28, 2015
- 52-week high
- $9.08
- 52-week low
- $2.19
- IPO year
- 1999
- Last close
- $2.28
IDN returns
1 week
+0.44%
1 month
-13.96%
3 months
-44.79%
6 months
-70.00%
Year to date
-65.87%
1 year
-54.12%
3 years
+16.33%
5 years
-73.46%
IDN price return, excluding dividends.
IDN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.28 | -65.51% |
| 2025 | 6.61 | +127.93% |
| 2024 | 2.90 | +52.63% |
| 2023 | 1.90 | -5.00% |
| 2022 | 2.00 | -56.71% |
| 2021 | 4.62 | -59.51% |
| 2020 | 11.41 | +54.19% |
| 2019 | 7.40 | +224.56% |
| 2018 | 2.28 | -10.94% |
| 2017 | 2.56 | -6.91% |
| 2016 | 2.75 | +150.00% |
| 2015 | 1.10 | -60.43% |
| 2014 | 2.78 | -30.50% |
| 2013 | 4.00 | -31.51% |
| 2012 | 5.84 | -17.98% |
| 2011 | 7.12 | -35.04% |
| 2010 | 10.96 | -63.47% |
| 2009 | 30.00 | +115.52% |
| 2008 | 13.92 | -45.28% |
| 2007 | 25.44 | -52.75% |
| 2006 | 53.84 | +73.01% |
| 2005 | 31.12 | -13.56% |
| 2004 | 36.00 | -43.32% |
| 2003 | 63.52 | +9.22% |
| 2002 | 58.16 | -55.54% |
| 2001 | 130.80 | +50.34% |
| 2000 | 87.00 | -2.25% |
| 1999* | 89.00 | +7.23% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
IDN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.30 | 2.31 | 2.25 | 2.28 | -0.44% | |
| 2.25 | 2.34 | 2.24 | 2.29 | +2.00% | |
| 2.29 | 2.30 | 2.20 | 2.25 | -2.81% | |
| 2.26 | 2.31 | 2.26 | 2.31 | +2.21% | |
| 2.27 | 2.34 | 2.24 | 2.26 | -0.44% | |
| 2.29 | 2.33 | 2.26 | 2.27 | -0.44% | |
| 2.31 | 2.32 | 2.26 | 2.28 | -0.87% | |
| 2.32 | 2.36 | 2.29 | 2.30 | -1.29% | |
| 2.33 | 2.40 | 2.31 | 2.33 | -0.43% | |
| 2.35 | 2.39 | 2.34 | 2.34 | -2.09% | |
| 2.44 | 2.45 | 2.39 | 2.39 | -0.42% | |
| 2.34 | 2.41 | 2.33 | 2.40 | +2.56% | |
| 2.45 | 2.46 | 2.34 | 2.34 | -3.70% | |
| 2.35 | 2.46 | 2.32 | 2.43 | +3.40% | |
| 2.38 | 2.39 | 2.33 | 2.35 | 0.00% | |
| 2.40 | 2.45 | 2.35 | 2.35 | -0.84% | |
| 2.38 | 2.42 | 2.34 | 2.37 | -0.42% | |
| 2.44 | 2.44 | 2.35 | 2.38 | -2.06% | |
| 2.53 | 2.57 | 2.43 | 2.43 | -5.08% | |
| 2.58 | 2.58 | 2.54 | 2.56 | -1.54% | |
| 2.60 | 2.64 | 2.56 | 2.60 | 0.00% | |
| 2.64 | 2.67 | 2.59 | 2.60 | -1.89% | |
| 2.73 | 2.74 | 2.65 | 2.65 | -2.93% | |
| 2.80 | 2.82 | 2.71 | 2.73 | -2.15% | |
| 2.85 | 2.85 | 2.78 | 2.79 | -3.12% | |
| 2.79 | 3.00 | 2.72 | 2.88 | +7.46% | |
| 2.67 | 2.77 | 2.66 | 2.68 | -1.47% | |
| 2.76 | 2.81 | 2.68 | 2.72 | -1.81% | |
| 2.83 | 2.85 | 2.76 | 2.77 | -2.46% | |
| 2.83 | 2.88 | 2.80 | 2.84 | 0.00% | |
| 2.86 | 2.92 | 2.83 | 2.84 | -0.35% | |
| 2.85 | 2.92 | 2.83 | 2.85 | -0.35% | |
| 2.90 | 2.95 | 2.85 | 2.86 | -1.04% | |
| 2.94 | 2.94 | 2.85 | 2.89 | -2.03% | |
| 2.96 | 3.03 | 2.92 | 2.95 | 0.00% | |
| 3.03 | 3.07 | 2.95 | 2.95 | -3.59% | |
| 3.14 | 3.31 | 3.03 | 3.06 | +3.03% | |
| 2.95 | 3.05 | 2.87 | 2.97 | +0.68% | |
| 2.91 | 3.08 | 2.82 | 2.95 | +4.98% | |
| 2.99 | 3.00 | 2.70 | 2.81 | -25.07% | |
| 3.70 | 3.84 | 3.61 | 3.75 | +1.63% | |
| 3.80 | 3.83 | 3.64 | 3.69 | -2.12% | |
| 3.78 | 3.83 | 3.70 | 3.77 | +0.27% | |
| 3.91 | 3.96 | 3.75 | 3.76 | -4.33% | |
| 3.80 | 3.97 | 3.76 | 3.93 | +3.69% | |
| 3.86 | 3.86 | 3.76 | 3.79 | -0.79% | |
| 3.94 | 3.94 | 3.80 | 3.82 | -1.55% | |
| 3.76 | 3.92 | 3.76 | 3.88 | +2.37% | |
| 3.61 | 3.82 | 3.61 | 3.79 | +4.99% | |
| 3.65 | 3.73 | 3.60 | 3.61 | -1.90% | |
| 3.71 | 3.77 | 3.66 | 3.68 | -1.08% | |
| 3.65 | 3.77 | 3.59 | 3.72 | +2.20% | |
| 3.68 | 3.73 | 3.62 | 3.64 | +0.28% | |
| 3.64 | 3.71 | 3.63 | 3.63 | 0.00% | |
| 3.69 | 3.74 | 3.59 | 3.63 | -1.09% | |
| 3.66 | 3.72 | 3.61 | 3.67 | -1.34% | |
| 3.78 | 3.83 | 3.65 | 3.72 | -2.87% | |
| 3.81 | 3.90 | 3.80 | 3.83 | -0.52% | |
| 3.71 | 3.87 | 3.71 | 3.85 | +3.22% | |
| 3.70 | 3.78 | 3.66 | 3.73 | -0.53% | |
| 3.96 | 4.02 | 3.74 | 3.75 | -5.54% | |
| 4.08 | 4.20 | 3.90 | 3.97 | -2.70% | |
| 4.08 | 4.22 | 4.05 | 4.08 | -0.49% | |
| 4.11 | 4.18 | 4.05 | 4.10 | -0.73% | |
| 4.15 | 4.18 | 4.04 | 4.13 | 0.00% | |
| 4.15 | 4.18 | 4.08 | 4.13 | -0.96% | |
| 4.20 | 4.24 | 4.15 | 4.17 | -2.11% | |
| 4.25 | 4.36 | 4.24 | 4.26 | +0.95% | |
| 4.16 | 4.27 | 4.14 | 4.22 | +1.93% | |
| 4.17 | 4.24 | 4.12 | 4.14 | -0.72% | |
| 4.10 | 4.22 | 4.10 | 4.17 | +1.71% | |
| 4.26 | 4.28 | 4.09 | 4.10 | -4.21% | |
| 4.35 | 4.42 | 4.25 | 4.28 | -1.61% | |
| 4.02 | 4.38 | 4.02 | 4.35 | +7.41% | |
| 4.12 | 4.20 | 4.04 | 4.05 | -1.46% | |
| 4.19 | 4.24 | 4.08 | 4.11 | -2.38% | |
| 4.13 | 4.35 | 4.13 | 4.21 | +1.94% | |
| 4.10 | 4.27 | 4.02 | 4.13 | +0.98% | |
| 4.14 | 4.21 | 4.04 | 4.09 | -1.21% | |
| 4.17 | 4.28 | 4.14 | 4.14 | -0.72% | |
| 4.15 | 4.24 | 4.00 | 4.17 | +0.48% | |
| 4.12 | 4.33 | 4.12 | 4.15 | +1.47% | |
| 4.04 | 4.18 | 4.00 | 4.09 | +0.99% | |
| 4.04 | 4.10 | 3.98 | 4.05 | -0.49% | |
| 4.02 | 4.20 | 4.02 | 4.07 | -0.25% | |
| 4.16 | 4.31 | 3.95 | 4.08 | -1.92% | |
| 4.15 | 4.25 | 4.04 | 4.16 | +0.97% | |
| 4.33 | 4.35 | 4.12 | 4.12 | -5.07% | |
| 4.16 | 4.42 | 4.15 | 4.34 | +3.83% | |
| 4.27 | 4.36 | 4.10 | 4.18 | -3.24% | |
| 4.30 | 4.37 | 4.15 | 4.32 | -0.23% | |
| 4.50 | 4.53 | 4.31 | 4.33 | -2.04% | |
| 4.31 | 4.51 | 4.25 | 4.42 | +2.79% | |
| 4.17 | 4.34 | 4.12 | 4.30 | +2.63% | |
| 4.20 | 4.22 | 4.07 | 4.19 | -1.18% | |
| 4.47 | 4.56 | 4.20 | 4.24 | -3.85% | |
| 4.21 | 4.46 | 4.21 | 4.41 | +4.01% | |
| 4.26 | 4.32 | 4.16 | 4.24 | -1.85% | |
| 4.17 | 4.34 | 4.06 | 4.32 | +1.89% | |
| 4.25 | 4.38 | 4.16 | 4.24 | -0.93% | |
| 4.09 | 4.38 | 4.02 | 4.28 | +3.38% | |
| 4.49 | 4.49 | 4.10 | 4.14 | -9.41% | |
| 4.47 | 4.78 | 4.38 | 4.57 | +2.70% | |
| 6.02 | 6.02 | 4.06 | 4.45 | -38.37% | |
| 7.32 | 7.44 | 7.12 | 7.22 | -1.77% | |
| 7.40 | 7.61 | 7.30 | 7.35 | -0.41% | |
| 7.72 | 7.72 | 7.35 | 7.38 | -5.02% | |
| 7.84 | 7.89 | 7.53 | 7.77 | +0.39% | |
| 8.10 | 8.18 | 7.64 | 7.74 | -4.21% | |
| 7.90 | 8.23 | 7.89 | 8.08 | +2.67% | |
| 8.12 | 8.27 | 7.84 | 7.87 | -2.72% | |
| 8.12 | 8.29 | 7.98 | 8.09 | +1.25% | |
| 7.93 | 8.05 | 7.78 | 7.99 | +0.13% | |
| 8.09 | 8.09 | 7.75 | 7.98 | -1.97% | |
| 7.93 | 8.25 | 7.91 | 8.14 | +2.65% | |
| 7.96 | 8.47 | 7.81 | 7.93 | -1.49% | |
| 8.67 | 8.69 | 7.99 | 8.05 | -6.94% | |
| 8.93 | 9.02 | 8.64 | 8.65 | -3.78% | |
| 8.81 | 9.08 | 8.72 | 8.99 | +3.45% | |
| 8.59 | 8.90 | 8.49 | 8.69 | +1.52% | |
| 8.32 | 8.68 | 8.30 | 8.56 | +0.82% | |
| 8.33 | 8.59 | 8.31 | 8.49 | +2.78% | |
| 8.16 | 8.48 | 8.15 | 8.26 | +1.10% | |
| 8.48 | 8.48 | 8.15 | 8.17 | -3.31% | |
| 8.36 | 8.57 | 8.32 | 8.45 | +2.80% | |
| 7.60 | 8.25 | 7.50 | 8.22 | +8.16% | |
| 7.84 | 8.00 | 7.59 | 7.60 | -3.31% | |
| 7.87 | 7.93 | 7.58 | 7.86 | +0.38% | |
| 8.28 | 8.48 | 7.75 | 7.83 | -1.76% | |
| 7.65 | 8.34 | 7.36 | 7.97 | +3.37% | |
| 7.79 | 7.79 | 7.02 | 7.71 | -1.28% | |
| 7.38 | 7.99 | 7.29 | 7.81 | +3.72% | |
| 7.00 | 7.73 | 6.94 | 7.53 | +7.73% | |
| 6.42 | 6.99 | 6.25 | 6.99 | +8.88% | |
| 5.13 | 6.48 | 5.04 | 6.42 | +25.39% | |
| 5.22 | 5.25 | 5.06 | 5.12 | -3.58% | |
| 5.41 | 5.60 | 5.30 | 5.31 | -3.98% | |
| 5.64 | 5.82 | 5.49 | 5.53 | -1.25% | |
| 5.63 | 5.83 | 5.44 | 5.60 | -0.18% | |
| 5.73 | 5.96 | 5.48 | 5.61 | +1.26% | |
| 5.71 | 6.24 | 5.33 | 5.54 | +15.42% | |
| 4.84 | 4.95 | 4.74 | 4.80 | -1.84% | |
| 4.90 | 5.00 | 4.77 | 4.89 | -1.41% | |
| 4.98 | 5.14 | 4.90 | 4.96 | -0.20% | |
| 4.71 | 5.18 | 4.71 | 4.97 | +5.74% | |
| 4.76 | 4.79 | 4.61 | 4.70 | -0.84% | |
| 4.79 | 4.84 | 4.72 | 4.74 | +0.42% | |
| 4.84 | 4.89 | 4.71 | 4.72 | -2.28% | |
| 4.78 | 4.90 | 4.78 | 4.83 | +1.26% | |
| 4.84 | 4.86 | 4.68 | 4.77 | -1.65% | |
| 4.90 | 4.99 | 4.83 | 4.85 | -2.81% | |
| 5.08 | 5.20 | 4.84 | 4.99 | -2.16% | |
| 4.96 | 5.19 | 4.91 | 5.10 | +3.66% | |
| 4.96 | 5.01 | 4.84 | 4.92 | -2.57% | |
| 4.81 | 5.12 | 4.81 | 5.05 | +3.91% | |
| 4.90 | 4.93 | 4.80 | 4.86 | -1.22% | |
| 4.88 | 4.98 | 4.78 | 4.92 | -0.40% | |
| 4.84 | 4.95 | 4.70 | 4.94 | +4.44% | |
| 4.68 | 4.81 | 4.66 | 4.73 | +1.72% | |
| 4.83 | 4.85 | 4.65 | 4.65 | -4.71% | |
| 4.91 | 5.04 | 4.84 | 4.88 | -1.21% | |
| 4.85 | 4.99 | 4.85 | 4.94 | +1.65% | |
| 4.82 | 5.02 | 4.80 | 4.86 | +0.62% | |
| 4.90 | 4.98 | 4.71 | 4.83 | -1.43% | |
| 4.82 | 5.02 | 4.82 | 4.90 | +1.66% | |
| 4.81 | 4.96 | 4.72 | 4.82 | +1.26% | |
| 5.09 | 5.09 | 4.55 | 4.76 | -6.67% | |
| 5.17 | 5.26 | 5.01 | 5.10 | -0.39% | |
| 4.97 | 5.17 | 4.94 | 5.12 | +3.64% | |
| 4.81 | 5.04 | 4.80 | 4.94 | +3.78% | |
| 4.81 | 4.88 | 4.72 | 4.76 | -1.65% | |
| 5.16 | 5.43 | 4.76 | 4.84 | -7.63% | |
| 5.54 | 5.64 | 5.03 | 5.24 | -5.24% | |
| 5.60 | 5.78 | 5.53 | 5.53 | -2.64% | |
| 5.95 | 5.96 | 5.57 | 5.68 | -5.49% | |
| 6.02 | 6.09 | 5.91 | 6.01 | -0.33% | |
| 6.15 | 6.15 | 5.92 | 6.03 | -1.79% | |
| 6.08 | 6.15 | 6.03 | 6.14 | +0.99% | |
| 6.04 | 6.10 | 6.00 | 6.08 | +1.16% | |
| 6.02 | 6.08 | 5.97 | 6.01 | -0.83% | |
| 6.01 | 6.14 | 6.00 | 6.06 | +0.83% | |
| 6.00 | 6.05 | 5.88 | 6.01 | +0.17% | |
| 5.90 | 6.00 | 5.87 | 6.00 | +1.35% | |
| 6.07 | 6.13 | 5.91 | 5.92 | -2.15% | |
| 6.02 | 6.17 | 6.02 | 6.05 | +0.33% | |
| 6.29 | 6.41 | 5.97 | 6.03 | -4.74% | |
| 6.50 | 6.52 | 6.25 | 6.33 | -2.31% | |
| 6.46 | 6.54 | 6.29 | 6.48 | -0.31% | |
| 6.32 | 6.52 | 6.26 | 6.50 | +2.69% | |
| 6.31 | 6.37 | 6.27 | 6.33 | -0.47% | |
| 6.34 | 6.51 | 6.16 | 6.36 | +0.16% | |
| 6.36 | 6.45 | 6.29 | 6.35 | -0.31% | |
| 6.67 | 6.74 | 6.30 | 6.37 | -3.63% | |
| 6.54 | 6.98 | 6.38 | 6.61 | -1.05% | |
| 6.78 | 6.84 | 6.54 | 6.68 | -0.60% | |
| 6.69 | 6.92 | 6.57 | 6.72 | +0.60% | |
| 6.58 | 6.70 | 6.36 | 6.68 | +0.30% | |
| 6.56 | 6.73 | 6.56 | 6.66 | +0.60% | |
| 6.80 | 6.80 | 6.61 | 6.62 | -2.65% | |
| 6.68 | 6.88 | 6.60 | 6.80 | +1.34% | |
| 6.91 | 6.97 | 6.65 | 6.71 | -2.61% | |
| 7.13 | 7.14 | 6.76 | 6.89 | -2.68% | |
| 6.84 | 7.11 | 6.79 | 7.08 | +5.20% | |
| 6.85 | 6.95 | 6.65 | 6.73 | -2.89% | |
| 6.35 | 7.06 | 6.34 | 6.93 | +9.83% | |
| 6.61 | 6.78 | 6.25 | 6.31 | -5.11% | |
| 6.60 | 6.82 | 6.51 | 6.65 | +1.06% | |
| 6.54 | 6.67 | 6.36 | 6.58 | -0.15% | |
| 6.50 | 6.69 | 6.27 | 6.59 | +0.61% | |
| 6.50 | 6.59 | 6.14 | 6.55 | -0.15% | |
| 6.43 | 6.64 | 6.34 | 6.56 | +2.82% | |
| 6.40 | 6.45 | 6.10 | 6.38 | -1.09% | |
| 6.14 | 6.49 | 6.09 | 6.45 | +4.88% | |
| 6.15 | 6.18 | 5.91 | 6.15 | -0.16% | |
| 6.11 | 6.26 | 6.10 | 6.16 | +1.99% | |
| 6.14 | 6.26 | 6.00 | 6.04 | -4.58% | |
| 6.17 | 6.39 | 6.16 | 6.33 | +4.11% | |
| 6.45 | 6.45 | 5.98 | 6.08 | -5.44% | |
| 6.19 | 6.56 | 6.05 | 6.43 | +4.21% | |
| 6.37 | 6.39 | 5.94 | 6.17 | -3.29% | |
| 6.85 | 7.08 | 6.33 | 6.38 | -9.25% | |
| 7.24 | 7.48 | 6.96 | 7.03 | -1.40% | |
| 6.92 | 7.29 | 6.80 | 7.13 | +5.94% | |
| 6.16 | 6.85 | 5.96 | 6.73 | +8.72% | |
| 5.87 | 6.27 | 5.63 | 6.19 | +5.81% | |
| 6.07 | 6.45 | 5.57 | 5.85 | -5.34% | |
| 5.65 | 6.95 | 5.60 | 6.18 | +37.95% | |
| 4.48 | 4.62 | 4.40 | 4.48 | -0.44% | |
| 4.50 | 4.56 | 4.36 | 4.50 | -0.44% | |
| 4.51 | 4.60 | 4.40 | 4.52 | +4.63% | |
| 4.09 | 4.40 | 4.00 | 4.32 | +4.60% | |
| 4.39 | 4.40 | 4.12 | 4.13 | -5.71% | |
| 4.36 | 4.48 | 4.32 | 4.38 | +0.23% | |
| 4.54 | 4.65 | 4.35 | 4.37 | -5.21% | |
| 4.61 | 4.72 | 4.58 | 4.61 | +0.44% | |
| 4.60 | 4.76 | 4.57 | 4.59 | +0.22% | |
| 4.53 | 4.66 | 4.46 | 4.58 | +1.10% | |
| 4.55 | 4.75 | 4.48 | 4.53 | -2.16% | |
| 4.70 | 4.76 | 4.62 | 4.63 | -1.91% | |
| 4.83 | 4.83 | 4.70 | 4.72 | -0.84% | |
| 4.72 | 4.84 | 4.72 | 4.76 | +2.15% | |
| 4.61 | 4.83 | 4.56 | 4.66 | +0.87% | |
| 4.72 | 4.83 | 4.53 | 4.62 | -2.74% | |
| 4.87 | 4.96 | 4.70 | 4.75 | -3.06% | |
| 4.74 | 4.98 | 4.74 | 4.90 | +6.99% | |
| 4.48 | 4.81 | 4.42 | 4.58 | +1.78% | |
| 4.72 | 4.80 | 4.46 | 4.50 | -4.66% | |
| 4.80 | 4.90 | 4.66 | 4.72 | -1.87% | |
| 4.88 | 4.95 | 4.74 | 4.81 | -1.64% | |
| 4.90 | 4.95 | 4.76 | 4.89 | +1.87% | |
| 5.00 | 5.13 | 4.76 | 4.80 | -3.42% | |
| 5.02 | 5.10 | 4.92 | 4.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IDN chart for longer ranges.