INTELLICHECK, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 3.16 USD | +2.93% |
|
-8.67% | +66.32% |
| Apr. 11 | North American Morning Briefing : Stock Futures -2- | DJ |
| Mar. 22 | Top Midday Gainers | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-17 | 2024-04-18 | 2024-04-19 | 2024-04-22 | |
|---|---|---|---|---|
| Last | 3.16 $ | 2.8 $ | 2.92 $ | 3.07 $ |
| Volume | 160 483 | 197 846 | 99 433 | 112 182 |
| Change | -8.67% | -11.39% | +4.29% | +5.14% |
| Opening | 3.49 | 3.14 | 2.75 | 2.95 |
| High | 3.65 | 3.17 | 2.99 | 3.11 |
| Low | 3.08 | 2.76 | 2.75 | 2.86 |
Performance
| 1 day | +2.93% | ||
| 1 week | -8.67% | ||
| Current month | -9.20% | ||
| 1 month | -19.39% | ||
| 3 months | +71.74% | ||
| 6 months | +69.89% | ||
| Current year | +66.32% | ||
| 1 year | +41.07% | ||
| 3 years | -62.60% | ||
| 5 years | -8.41% | ||
| 10 years | -45.14% |
Volumes
marketsDaily volume
90 128
Estimated daily volume
90 128
Avg. Volume 20 sessions
172 313
Daily volume ratio
0.52
Avg. Volume 20 sessions USD
544 509.08
Record volume 1
13 987 936
Record volume 2
12 007 754
Record volume 3
2 786 450
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
59 572 002
Net sales (USD)
18 906 000
Free-Float
92.18 %
Free-Float capitalization (USD)
54 911 506
Average Daily Capital Traded
0.91%
Highs and lows
1 week
2.75
3.65
1 month
2.754.25
Current year
1.654.25
1 year
1.564.25
3 years
1.3310.66
5 years
1.3315.45
10 years
0.7515.45
Indicators
Moving average 5 days
3.08
Moving average 20 days
3.38
Moving average 50 days
2.42
Moving average 100 days
2.13
Price spread / (MMA5)
-2.47%
Price spread / (MMA20)
+6.89%
Price spread / (MMA50)
-23.31%
Price spread / (MMA100)
-32.60%
STIM
RSI 9 days
40.35
RSI 14 days
48.56
Sector Comparison - Other Software
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +2.93% | -8.67% | +66.32% | +41.07% | 59.57M | ||
| +1.52% | -1.82% | +8.25% | +44.46% | 2,979B | ||
| +2.33% | -2.51% | +2.45% | +40.42% | 78.63B | ||
| -1.14% | -6.33% | +3.45% | +32.29% | 77.7B | ||
| -0.08% | -1.16% | -12.94% | +2.61% | 53.96B | ||
| +2.66% | +2.36% | -16.15% | +28.83% | 50.39B | ||
| +3.15% | -1.14% | +25.98% | +167.04% | 46.4B | ||
| +4.15% | -1.29% | +12.66% | +31.91% | 38.04B | ||
| +4.34% | +9.99% | +53.11% | -21.22% | 33.68B | ||
| +1.26% | -2.56% | -11.95% | +10.90% | 23.88B | ||
| +3.83% | -0.93% | -20.60% | -7.07% | 22.37B | ||
| +3.54% | +4.00% | -14.27% | -6.31% | 18.31B | ||
| +3.35% | -3.20% | -9.63% | -36.22% | 17.63B | ||
| +1.71% | +4.81% | +0.08% | +12.47% | 17.39B | ||
| +7.53% | +8.95% | +0.99% | +58.71% | 17.26B | ||
| +2.26% | +11.25% | +4.25% | +28.91% | 16.88B | ||
| Average | +2.51% | -0.84% | +5.75% | +26.80% | ||
| Weighted average by Cap. | +0.44% | -2.81% | +7.42% | +42.69% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
40ac7b866d82b58fee44.c-qxikMVzwHEaEYGQZOSPv3cZz8AywlWIut9RYDV0VA.Pqji6Hpgu0iKARVRFfnFVIW6C3dtpGgsFbwWdcSUhQQku_DlCUScWJQOAw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 3.16 | 1,140 | 82,620 |
| 03:58:00 pm | 3.18 | 200 | 81,480 |
| 03:57:54 pm | 3.17 | 110 | 81,280 |
| 03:57:51 pm | 3.17 | 100 | 81,170 |
| 03:57:16 pm | 3.15 | 100 | 81,070 |
| 03:57:16 pm | 3.2 | 114 | 80,970 |
| 03:55:54 pm | 3.15 | 100 | 80,856 |
| 03:53:11 pm | 3.16 | 100 | 80,756 |
| 03:53:11 pm | 3.16 | 100 | 80,656 |
| 03:47:26 pm | 3.17 | 100 | 80,556 |
Monthly variations
Annual change
| 2024 | +61.58% | ||
| 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.
