INTELLICHECK, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 3.18 USD | +0.95% |
|
+1.27% | +67.37% |
| May. 13 | Transcript : Intellicheck, Inc., Q1 2024 Earnings Call, May 13, 2024 | |
| May. 13 | Earnings Flash (IDN) INTELLICHECK Reports Q1 Revenue $4.7M, vs. Street Est of $4.4M | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-05-28 | 2024-05-29 | 2024-05-30 | 2024-05-31 | |
|---|---|---|---|---|
| Last | 3.21 $ | 3.11 $ | 3.15 $ | 3.18 $ |
| Volume | 101 785 | 67 370 | 21 908 | 94 188 |
| Change | +2.23% | -3.12% | +1.29% | +0.95% |
| Opening | 3.21 | 3.20 | 3.11 | 3.18 |
| High | 3.30 | 3.30 | 3.20 | 3.34 |
| Low | 3.10 | 3.10 | 3.11 | 3.15 |
Performance
| 1 day | +0.95% | ||
| 1 week | +1.27% | ||
| 1 month | -0.93% | ||
| 3 months | +85.96% | ||
| 6 months | +68.25% | ||
| Current year | +67.37% | ||
| 1 year | +35.32% | ||
| 3 years | -57.60% | ||
| 5 years | -34.16% | ||
| 10 years | -50.99% |
Volumes
marketsDaily volume
94 188
Estimated daily volume
94 188
Avg. Volume 20 sessions
60 342
Daily volume ratio
1.56
Avg. Volume 20 sessions USD
191 887.56
Record volume 1
13 987 936
Record volume 2
12 007 754
Record volume 3
2 786 450
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
61 907 689
Net sales (USD)
18 906 000
Free-Float
92.43 %
Free-Float capitalization (USD)
57 219 739
Average Daily Capital Traded
0.31%
Highs and lows
1 week
3.10
3.34
1 month
2.643.41
Current year
1.654.25
1 year
1.564.25
3 years
1.339.68
5 years
1.3315.45
10 years
0.7515.45
Indicators
Moving average 5 days
3.16
Moving average 20 days
3.03
Moving average 50 days
3.14
Moving average 100 days
2.48
Price spread / (MMA5)
-0.65%
Price spread / (MMA20)
-4.70%
Price spread / (MMA50)
-1.17%
Price spread / (MMA100)
-22.05%
STIM
RSI 9 days
56.22
RSI 14 days
54.28
Sector Comparison - Other Software
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.95% | +1.27% | +67.37% | +35.32% | 61.91M | ||
| -0.70% | -4.53% | +8.91% | +23.26% | 85.92B | ||
| -0.66% | -2.69% | +5.14% | +24.01% | 77.93B | ||
| -1.25% | -4.66% | -16.20% | -9.83% | 52.89B | ||
| -0.30% | +3.12% | +26.18% | +47.28% | 48.28B | ||
| -0.99% | -2.08% | +28.93% | +32.39% | 45.38B | ||
| -2.20% | -7.11% | -34.05% | -13.24% | 40.83B | ||
| +0.55% | -6.20% | +66.72% | +17.61% | 38.78B | ||
| +0.37% | +3.73% | -0.36% | +16.43% | 27.48B | ||
| +1.42% | +2.91% | -26.47% | -19.68% | 21.52B | ||
| +0.62% | -2.38% | +14.89% | +21.01% | 20.39B | ||
| -3.81% | -13.86% | +1.60% | +76.18% | 18.69B | ||
| +1.34% | -2.65% | -14.70% | -8.63% | 18.97B | ||
| -0.38% | -5.03% | -18.15% | -40.09% | 16.5B | ||
| -.--% | -5.72% | -3.72% | +2.99% | 15.92B | ||
| +0.52% | +0.96% | -9.01% | -29.37% | 13.38B | ||
| Average | -0.11% | -2.72% | +6.07% | +10.98% | ||
| Weighted average by Cap. | -0.33% | -3.03% | +5.68% | +14.66% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
45646c5905c6.S8YjcOKhcSKEnct7Cn1agjkW-ShrceTFlNlkvqjtOx0.P7B0XaH0CX3M67sKQkQp0WlSqhEcP4-E2K091-WbWSl6llVAiOJCFP3cmg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 3.18 | 1,638 | 86,257 |
| 03:59:59 pm | 3.22 | 100 | 84,619 |
| 03:59:59 pm | 3.22 | 100 | 84,519 |
| 03:59:42 pm | 3.21 | 100 | 84,419 |
| 03:59:22 pm | 3.22 | 100 | 84,319 |
| 03:59:03 pm | 3.23 | 100 | 84,219 |
| 03:58:09 pm | 3.195 | 100 | 84,119 |
| 03:57:51 pm | 3.23 | 100 | 84,019 |
| 03:57:15 pm | 3.23 | 100 | 83,919 |
| 03:56:38 pm | 3.23 | 100 | 83,819 |
Monthly variations
Annual change
| 2024 | +67.37% | ||
| 2023 | -5.00% | ||
| 2022 | -56.71% | ||
| 2021 | -59.49% | ||
| 2020 | +52.27% | ||
| 2019 | +250.00% | ||
| 2018 | -16.41% | ||
| 2017 | -6.91% | ||
| 2016 | +150.00% | ||
| 2015 | -62.71% | ||
| 2014 | -26.25% | ||
| 2013 | -23.08% | ||
| 2012 | -26.97% | ||
| 2011 | -35.04% | ||
| 2010 | -63.46% | ||
| 2009 | +127.27% | ||
| 2008 | -48.11% | ||
| 2007 | -52.75% | ||
| 2006 | +73.01% | ||
| 2005 | -13.56% | ||
| 2004 | -43.11% | ||
| 2003 | +14.64% | ||
| 2002 | -62.07% | ||
| 2001 | +67.26% | ||
| 2000 | -2.25% | ||
| 1999 | +7.23% |
- Stock Market
- Equities
- IDN Stock
- Quotes Intellicheck, Inc.
