XNAS
Datos históricos de Intellicheck, Inc.
Intellicheck, Inc. · IDN
$2.28
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:09:53 UTC
- Variación en el periodo
- −53.37%
- Máximo
- US$9.08
- 22 de abril de 2026
- Mínimo
- US$2.19
- 7 de octubre de 2026
- Volumen medio diario
- 0.37 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.30 | 2.31 | 2.25 | 2.28 | −0.44% | 69,629.616 |
| 8 oct 2026 | 2.25 | 2.34 | 2.24 | 2.29 | +2.00% | 332,604.498 |
| 7 oct 2026 | 2.29 | 2.30 | 2.19 | 2.25 | −2.81% | 198,321.479 |
| 6 oct 2026 | 2.26 | 2.31 | 2.26 | 2.31 | +2.21% | 125,322.904 |
| 5 oct 2026 | 2.27 | 2.34 | 2.24 | 2.26 | −0.44% | 157,167.275 |
| 2 oct 2026 | 2.29 | 2.33 | 2.26 | 2.27 | −0.22% | 88,952.44 |
| 1 oct 2026 | 2.31 | 2.32 | 2.26 | 2.28 | −0.87% | 105,622.463 |
| 30 sep 2026 | 2.32 | 2.36 | 2.29 | 2.30 | −1.50% | 116,450.581 |
| 29 sep 2026 | 2.33 | 2.40 | 2.31 | 2.33 | −0.43% | 98,248.033 |
| 28 sep 2026 | 2.35 | 2.39 | 2.34 | 2.34 | −2.09% | 154,866.613 |
| 25 sep 2026 | 2.44 | 2.45 | 2.39 | 2.39 | −0.42% | 126,629.286 |
| 24 sep 2026 | 2.34 | 2.41 | 2.33 | 2.40 | +2.56% | 163,629.697 |
| 23 sep 2026 | 2.45 | 2.46 | 2.34 | 2.34 | −3.70% | 226,285.463 |
| 22 sep 2026 | 2.35 | 2.46 | 2.32 | 2.43 | +3.40% | 382,077.475 |
| 21 sep 2026 | 2.38 | 2.39 | 2.33 | 2.35 | 0.00% | 258,212.153 |
| 18 sep 2026 | 2.40 | 2.45 | 2.35 | 2.35 | −0.84% | 712,950.985 |
| 17 sep 2026 | 2.38 | 2.42 | 2.34 | 2.37 | −0.42% | 265,922.11 |
| 16 sep 2026 | 2.44 | 2.44 | 2.35 | 2.38 | −2.06% | 258,784.829 |
| 15 sep 2026 | 2.53 | 2.57 | 2.43 | 2.43 | −5.08% | 413,182.561 |
| 14 sep 2026 | 2.58 | 2.58 | 2.54 | 2.56 | −1.54% | 300,673.226 |
| 11 sep 2026 | 2.60 | 2.64 | 2.56 | 2.60 | 0.00% | 250,307.204 |
| 10 sep 2026 | 2.64 | 2.67 | 2.59 | 2.60 | −1.89% | 213,087.337 |
| 9 sep 2026 | 2.73 | 2.74 | 2.65 | 2.65 | −2.93% | 285,128.699 |
| 8 sep 2026 | 2.80 | 2.82 | 2.71 | 2.73 | −2.15% | 263,821.461 |
| 4 sep 2026 | 2.85 | 2.85 | 2.78 | 2.79 | −3.12% | 243,009.96 |
| 3 sep 2026 | 2.79 | 3.00 | 2.72 | 2.88 | +7.46% | 826,642.603 |
| 2 sep 2026 | 2.67 | 2.77 | 2.66 | 2.68 | −1.47% | 313,574.889 |
| 1 sep 2026 | 2.76 | 2.81 | 2.68 | 2.72 | −1.63% | 235,689.266 |
| 31 ago 2026 | 2.83 | 2.85 | 2.76 | 2.77 | −2.64% | 236,771.176 |
| 28 ago 2026 | 2.83 | 2.88 | 2.80 | 2.84 | 0.00% | 228,974.774 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.