NasdaqGM - Nasdaq Real Time Price • USD
Intellicheck, Inc. (IDN)
As of 12:25 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 2.7500 | 2.9500 | 2.7500 | 2.9150 | 2.9150 | 50,396 |
| Apr 18, 2024 | 3.1400 | 3.1700 | 2.7600 | 2.8000 | 2.8000 | 197,800 |
| Apr 17, 2024 | 3.4900 | 3.6500 | 3.0800 | 3.1600 | 3.1600 | 160,500 |
| Apr 16, 2024 | 3.4200 | 3.5400 | 3.3500 | 3.4600 | 3.4600 | 68,900 |
| Apr 15, 2024 | 3.4000 | 3.5000 | 3.3200 | 3.4600 | 3.4600 | 91,900 |
| Apr 12, 2024 | 3.4000 | 3.5800 | 3.3500 | 3.4200 | 3.4200 | 167,200 |
| Apr 11, 2024 | 3.3900 | 3.4600 | 3.2500 | 3.4300 | 3.4300 | 115,500 |
| Apr 10, 2024 | 3.3500 | 3.5300 | 3.3200 | 3.4000 | 3.4000 | 348,900 |
| Apr 9, 2024 | 3.5700 | 3.6600 | 3.4500 | 3.5400 | 3.5400 | 64,000 |
| Apr 8, 2024 | 3.5000 | 3.7400 | 3.3700 | 3.4800 | 3.4800 | 158,500 |
| Apr 5, 2024 | 3.3900 | 3.6200 | 3.2700 | 3.4800 | 3.4800 | 254,300 |
| Apr 4, 2024 | 3.4100 | 3.5400 | 3.3200 | 3.3700 | 3.3700 | 217,500 |
| Apr 3, 2024 | 3.4600 | 3.5000 | 3.2500 | 3.4000 | 3.4000 | 110,100 |
| Apr 2, 2024 | 3.1300 | 3.5400 | 3.1300 | 3.4800 | 3.4800 | 153,200 |
| Apr 1, 2024 | 3.4300 | 3.4500 | 3.0700 | 3.2800 | 3.2800 | 376,100 |
| Mar 28, 2024 | 3.5900 | 3.6000 | 3.4100 | 3.4800 | 3.4800 | 222,700 |
| Mar 27, 2024 | 3.5100 | 3.6500 | 3.4100 | 3.5300 | 3.5300 | 373,700 |
| Mar 26, 2024 | 3.7500 | 3.9300 | 3.4100 | 3.4900 | 3.4900 | 1,146,800 |
| Mar 25, 2024 | 3.3100 | 4.2500 | 3.1200 | 3.9200 | 3.9200 | 12,007,800 |
| Mar 22, 2024 | 2.0500 | 3.1800 | 2.0200 | 3.0600 | 3.0600 | 13,899,400 |
| Mar 21, 2024 | 1.7700 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 138,400 |
| Mar 20, 2024 | 1.7600 | 1.8400 | 1.7600 | 1.7900 | 1.7900 | 17,200 |
| Mar 19, 2024 | 1.8400 | 1.8600 | 1.7700 | 1.7700 | 1.7700 | 22,200 |
| Mar 18, 2024 | 1.8300 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 56,000 |
| Mar 15, 2024 | 1.7500 | 1.8400 | 1.7300 | 1.8100 | 1.8100 | 32,000 |
| Mar 14, 2024 | 1.8200 | 1.8200 | 1.7200 | 1.7400 | 1.7400 | 18,300 |
| Mar 13, 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 35,900 |
| Mar 12, 2024 | 1.8200 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 13,500 |
| Mar 11, 2024 | 1.7300 | 1.8400 | 1.7300 | 1.8000 | 1.8000 | 53,500 |
| Mar 8, 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 15,000 |
| Mar 7, 2024 | 1.8100 | 1.8400 | 1.7200 | 1.8100 | 1.8100 | 35,800 |
| Mar 6, 2024 | 1.8500 | 1.8500 | 1.7800 | 1.8200 | 1.8200 | 31,100 |
| Mar 5, 2024 | 1.7100 | 1.8200 | 1.7100 | 1.8000 | 1.8000 | 17,800 |
| Mar 4, 2024 | 1.7400 | 1.8000 | 1.7100 | 1.7200 | 1.7200 | 8,900 |
| Mar 1, 2024 | 1.7400 | 1.7800 | 1.7300 | 1.7300 | 1.7300 | 7,200 |
| Feb 29, 2024 | 1.7100 | 1.7700 | 1.7000 | 1.7100 | 1.7100 | 21,600 |
| Feb 28, 2024 | 1.7500 | 1.7800 | 1.7200 | 1.7700 | 1.7700 | 5,000 |
| Feb 27, 2024 | 1.7100 | 1.8000 | 1.6800 | 1.7300 | 1.7300 | 19,500 |
| Feb 26, 2024 | 1.7800 | 1.8000 | 1.6700 | 1.7100 | 1.7100 | 13,600 |
| Feb 23, 2024 | 1.7300 | 1.7900 | 1.7000 | 1.7700 | 1.7700 | 19,900 |
| Feb 22, 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 28,500 |
| Feb 21, 2024 | 1.8000 | 1.8200 | 1.7600 | 1.7900 | 1.7900 | 2,900 |
| Feb 20, 2024 | 1.8400 | 1.8400 | 1.7500 | 1.8300 | 1.8300 | 13,500 |
| Feb 16, 2024 | 1.8400 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 7,400 |
| Feb 15, 2024 | 1.8500 | 1.9800 | 1.8500 | 1.8700 | 1.8700 | 24,400 |
| Feb 14, 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 14,000 |
| Feb 13, 2024 | 1.7000 | 1.8400 | 1.7000 | 1.8300 | 1.8300 | 37,900 |
| Feb 12, 2024 | 1.8200 | 1.8600 | 1.8000 | 1.8200 | 1.8200 | 39,300 |
| Feb 9, 2024 | 1.7700 | 1.8400 | 1.7300 | 1.8400 | 1.8400 | 31,100 |
| Feb 8, 2024 | 1.7400 | 1.7800 | 1.7300 | 1.7800 | 1.7800 | 16,600 |
| Feb 7, 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7600 | 1.7600 | 14,400 |
| Feb 6, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 10,700 |
| Feb 5, 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 11,700 |
| Feb 2, 2024 | 1.7600 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 18,200 |
| Feb 1, 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7400 | 1.7400 | 11,400 |
| Jan 31, 2024 | 1.7500 | 1.8000 | 1.7100 | 1.7100 | 1.7100 | 10,200 |
| Jan 30, 2024 | 1.7900 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 5,100 |
| Jan 29, 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 9,000 |
| Jan 26, 2024 | 1.8300 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | 23,000 |
| Jan 25, 2024 | 1.8300 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 11,600 |
| Jan 24, 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 32,200 |
| Jan 23, 2024 | 1.8500 | 1.8800 | 1.7000 | 1.8400 | 1.8400 | 23,800 |
| Jan 22, 2024 | 1.8400 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 13,000 |
| Jan 19, 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8400 | 1.8400 | 20,600 |
| Jan 18, 2024 | 1.8300 | 1.8600 | 1.7800 | 1.8400 | 1.8400 | 9,900 |
| Jan 17, 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8200 | 1.8200 | 11,000 |
| Jan 16, 2024 | 1.7900 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 18,500 |
| Jan 12, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 17,800 |
| Jan 11, 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 4,400 |
| Jan 10, 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 7,600 |
| Jan 9, 2024 | 1.7000 | 1.7400 | 1.6600 | 1.7300 | 1.7300 | 37,300 |
| Jan 8, 2024 | 1.6800 | 1.7100 | 1.6600 | 1.7100 | 1.7100 | 26,700 |
| Jan 5, 2024 | 1.6800 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 43,100 |
| Jan 4, 2024 | 1.7500 | 1.7700 | 1.6600 | 1.6800 | 1.6800 | 43,500 |
| Jan 3, 2024 | 1.7200 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 101,200 |
| Jan 2, 2024 | 1.8400 | 1.9100 | 1.7700 | 1.7800 | 1.7800 | 63,600 |
| Dec 29, 2023 | 1.7900 | 1.9400 | 1.7900 | 1.9000 | 1.9000 | 39,000 |
| Dec 28, 2023 | 1.7100 | 1.8700 | 1.7100 | 1.8100 | 1.8100 | 39,300 |
| Dec 27, 2023 | 1.8600 | 1.9900 | 1.7200 | 1.7300 | 1.7300 | 199,300 |
| Dec 26, 2023 | 1.9100 | 1.9400 | 1.7600 | 1.8900 | 1.8900 | 41,400 |
| Dec 22, 2023 | 1.9400 | 1.9700 | 1.8400 | 1.9300 | 1.9300 | 17,000 |
| Dec 21, 2023 | 1.9200 | 2.0700 | 1.9200 | 1.9400 | 1.9400 | 39,500 |
| Dec 20, 2023 | 1.9700 | 2.0200 | 1.8700 | 1.9900 | 1.9900 | 29,100 |
| Dec 19, 2023 | 2.0100 | 2.0300 | 1.9100 | 1.9600 | 1.9600 | 52,300 |
| Dec 18, 2023 | 2.0200 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 29,900 |
| Dec 15, 2023 | 1.9200 | 2.0800 | 1.8500 | 2.0500 | 2.0500 | 61,500 |
| Dec 14, 2023 | 1.7100 | 1.9200 | 1.7100 | 1.9000 | 1.9000 | 113,700 |
| Dec 13, 2023 | 1.7100 | 1.8100 | 1.6900 | 1.7100 | 1.7100 | 65,800 |
| Dec 12, 2023 | 1.7800 | 1.8100 | 1.6800 | 1.7000 | 1.7000 | 89,600 |
| Dec 11, 2023 | 1.7600 | 1.8100 | 1.7300 | 1.7600 | 1.7600 | 33,200 |
| Dec 8, 2023 | 1.7800 | 1.8100 | 1.7100 | 1.7700 | 1.7700 | 23,900 |
| Dec 7, 2023 | 1.7600 | 1.8400 | 1.7400 | 1.7700 | 1.7700 | 25,900 |
| Dec 6, 2023 | 1.8400 | 1.8800 | 1.7600 | 1.7600 | 1.7600 | 7,300 |
| Dec 5, 2023 | 1.8100 | 1.8800 | 1.8100 | 1.8800 | 1.8800 | 28,100 |
| Dec 4, 2023 | 1.8600 | 1.9400 | 1.8200 | 1.8500 | 1.8500 | 28,800 |
| Dec 1, 2023 | 1.9000 | 1.9300 | 1.8200 | 1.9300 | 1.9300 | 47,600 |
| Nov 30, 2023 | 1.8800 | 1.9200 | 1.8500 | 1.8900 | 1.8900 | 8,500 |
| Nov 29, 2023 | 1.8800 | 1.9100 | 1.8200 | 1.8500 | 1.8500 | 51,200 |
| Nov 28, 2023 | 1.9500 | 1.9500 | 1.7800 | 1.8100 | 1.8100 | 27,700 |
| Nov 27, 2023 | 1.7500 | 1.9800 | 1.7400 | 1.9000 | 1.9000 | 78,300 |
| Nov 24, 2023 | 1.7400 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 5,200 |
| Nov 22, 2023 | 1.7000 | 1.7300 | 1.6700 | 1.7200 | 1.7200 | 17,300 |
| Nov 21, 2023 | 1.8000 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 21,500 |
| Nov 20, 2023 | 1.6900 | 1.8000 | 1.6600 | 1.8000 | 1.8000 | 35,800 |
| Nov 17, 2023 | 1.7700 | 1.7700 | 1.6300 | 1.7300 | 1.7300 | 31,200 |
| Nov 16, 2023 | 1.7100 | 1.7900 | 1.6200 | 1.7300 | 1.7300 | 11,900 |
| Nov 15, 2023 | 1.6000 | 1.7800 | 1.5600 | 1.7100 | 1.7100 | 79,300 |
| Nov 14, 2023 | 1.6300 | 1.7500 | 1.6300 | 1.6500 | 1.6500 | 41,700 |
| Nov 13, 2023 | 1.7500 | 1.7500 | 1.6200 | 1.6700 | 1.6700 | 31,400 |
| Nov 10, 2023 | 1.8100 | 1.8100 | 1.6400 | 1.7000 | 1.7000 | 34,300 |
| Nov 9, 2023 | 1.7500 | 2.0500 | 1.6000 | 1.7100 | 1.7100 | 117,300 |
| Nov 8, 2023 | 2.0600 | 2.0800 | 1.9800 | 2.0000 | 2.0000 | 16,900 |
| Nov 7, 2023 | 1.9800 | 2.0600 | 1.9800 | 2.0100 | 2.0100 | 16,400 |
| Nov 6, 2023 | 2.0000 | 2.0800 | 1.9900 | 2.0000 | 2.0000 | 9,800 |
| Nov 3, 2023 | 2.1400 | 2.1500 | 2.0100 | 2.0100 | 2.0100 | 19,100 |
| Nov 2, 2023 | 1.9000 | 2.1500 | 1.9000 | 2.1200 | 2.1200 | 95,600 |
| Nov 1, 2023 | 1.8800 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 14,500 |
| Oct 31, 2023 | 1.7400 | 1.8700 | 1.7400 | 1.8500 | 1.8500 | 5,400 |
| Oct 30, 2023 | 1.7200 | 1.8400 | 1.6800 | 1.7800 | 1.7800 | 83,900 |
| Oct 27, 2023 | 1.8700 | 1.8700 | 1.7100 | 1.7500 | 1.7500 | 176,100 |
| Oct 26, 2023 | 1.9000 | 1.9000 | 1.8200 | 1.8900 | 1.8900 | 48,700 |
| Oct 25, 2023 | 1.8600 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 15,400 |
| Oct 24, 2023 | 1.9000 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 88,600 |
| Oct 23, 2023 | 1.8800 | 1.9700 | 1.8600 | 1.8600 | 1.8600 | 19,300 |
| Oct 20, 2023 | 1.9200 | 1.9400 | 1.8900 | 1.9200 | 1.9200 | 27,700 |
| Oct 19, 2023 | 1.9800 | 1.9900 | 1.8500 | 1.9000 | 1.9000 | 42,100 |
| Oct 18, 2023 | 1.9500 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 22,700 |
| Oct 17, 2023 | 2.0100 | 2.0800 | 1.9300 | 1.9300 | 1.9300 | 57,800 |
| Oct 16, 2023 | 1.9200 | 2.0700 | 1.9100 | 1.9800 | 1.9800 | 56,000 |
| Oct 13, 2023 | 2.1300 | 2.1300 | 1.9600 | 1.9600 | 1.9600 | 119,900 |
| Oct 12, 2023 | 2.1700 | 2.1800 | 2.1000 | 2.1300 | 2.1300 | 22,900 |
| Oct 11, 2023 | 2.1300 | 2.2000 | 2.1300 | 2.1500 | 2.1500 | 15,500 |
| Oct 10, 2023 | 2.1600 | 2.2200 | 2.1200 | 2.1200 | 2.1200 | 26,800 |
| Oct 9, 2023 | 2.1800 | 2.2100 | 2.0500 | 2.1500 | 2.1500 | 49,400 |
| Oct 6, 2023 | 2.2000 | 2.2200 | 2.1700 | 2.1900 | 2.1900 | 58,400 |
| Oct 5, 2023 | 2.2200 | 2.2700 | 2.1900 | 2.1900 | 2.1900 | 28,500 |
| Oct 4, 2023 | 2.2600 | 2.3200 | 2.2000 | 2.2200 | 2.2200 | 26,800 |
| Oct 3, 2023 | 2.4000 | 2.4300 | 2.2500 | 2.2700 | 2.2700 | 34,700 |
| Oct 2, 2023 | 2.2100 | 2.2500 | 2.2000 | 2.2300 | 2.2300 | 13,200 |
| Sep 29, 2023 | 2.2500 | 2.3000 | 2.1700 | 2.2500 | 2.2500 | 66,800 |
| Sep 28, 2023 | 2.3800 | 2.3800 | 2.2400 | 2.2400 | 2.2400 | 37,900 |
| Sep 27, 2023 | 2.3800 | 2.3900 | 2.3200 | 2.3600 | 2.3600 | 18,100 |
| Sep 26, 2023 | 2.3900 | 2.3900 | 2.3100 | 2.3200 | 2.3200 | 26,100 |
| Sep 25, 2023 | 2.4000 | 2.4100 | 2.3600 | 2.3600 | 2.3600 | 27,500 |
| Sep 22, 2023 | 2.4400 | 2.4400 | 2.4000 | 2.4100 | 2.4100 | 12,300 |
| Sep 21, 2023 | 2.4600 | 2.4600 | 2.4000 | 2.4200 | 2.4200 | 6,300 |
| Sep 20, 2023 | 2.4800 | 2.4800 | 2.4300 | 2.4300 | 2.4300 | 20,300 |
| Sep 19, 2023 | 2.4600 | 2.4700 | 2.4000 | 2.4700 | 2.4700 | 8,800 |
| Sep 18, 2023 | 2.4100 | 2.4800 | 2.4100 | 2.4500 | 2.4500 | 28,100 |
| Sep 15, 2023 | 2.4500 | 2.4600 | 2.4300 | 2.4300 | 2.4300 | 22,100 |
| Sep 14, 2023 | 2.4400 | 2.5000 | 2.4300 | 2.4800 | 2.4800 | 33,200 |
| Sep 13, 2023 | 2.4400 | 2.5200 | 2.4300 | 2.4300 | 2.4300 | 22,500 |
| Sep 12, 2023 | 2.5300 | 2.5400 | 2.4600 | 2.4600 | 2.4600 | 13,800 |
| Sep 11, 2023 | 2.5200 | 2.6300 | 2.4700 | 2.4900 | 2.4900 | 67,500 |
| Sep 8, 2023 | 2.5300 | 2.5900 | 2.5300 | 2.5700 | 2.5700 | 9,300 |
| Sep 7, 2023 | 2.6400 | 2.6800 | 2.5100 | 2.5300 | 2.5300 | 15,700 |
| Sep 6, 2023 | 2.7300 | 2.7300 | 2.6500 | 2.6500 | 2.6500 | 34,900 |
| Sep 5, 2023 | 2.7200 | 2.7400 | 2.6500 | 2.7300 | 2.7300 | 31,900 |
| Sep 1, 2023 | 2.6400 | 2.7300 | 2.6000 | 2.7000 | 2.7000 | 70,400 |
| Aug 31, 2023 | 2.6100 | 2.6500 | 2.5500 | 2.6000 | 2.6000 | 47,400 |
| Aug 30, 2023 | 2.6000 | 2.6500 | 2.5000 | 2.5800 | 2.5800 | 44,800 |
| Aug 29, 2023 | 2.5300 | 2.5900 | 2.5300 | 2.5800 | 2.5800 | 56,700 |
| Aug 28, 2023 | 2.5100 | 2.5900 | 2.5000 | 2.5000 | 2.5000 | 64,800 |
| Aug 25, 2023 | 2.4900 | 2.5500 | 2.4200 | 2.5000 | 2.5000 | 46,100 |
| Aug 24, 2023 | 2.5500 | 2.5700 | 2.4900 | 2.5200 | 2.5200 | 52,800 |
| Aug 23, 2023 | 2.5000 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 17,000 |
| Aug 22, 2023 | 2.5200 | 2.5400 | 2.4800 | 2.5200 | 2.5200 | 49,800 |
| Aug 21, 2023 | 2.5400 | 2.5700 | 2.4800 | 2.5100 | 2.5100 | 28,000 |
| Aug 18, 2023 | 2.4700 | 2.5700 | 2.4700 | 2.5300 | 2.5300 | 20,600 |
| Aug 17, 2023 | 2.4600 | 2.5200 | 2.4400 | 2.5000 | 2.5000 | 37,100 |
| Aug 16, 2023 | 2.5000 | 2.5300 | 2.3600 | 2.4400 | 2.4400 | 142,000 |
| Aug 15, 2023 | 2.6000 | 2.6100 | 2.4100 | 2.5100 | 2.5100 | 140,300 |
| Aug 14, 2023 | 2.6100 | 2.6300 | 2.5800 | 2.5800 | 2.5800 | 69,600 |
| Aug 11, 2023 | 2.6900 | 2.7000 | 2.5700 | 2.5700 | 2.5700 | 54,200 |
| Aug 10, 2023 | 2.6600 | 2.7300 | 2.6000 | 2.6500 | 2.6500 | 103,100 |
| Aug 9, 2023 | 2.6500 | 2.7400 | 2.5500 | 2.6700 | 2.6700 | 48,500 |
| Aug 8, 2023 | 2.5600 | 2.6600 | 2.5600 | 2.6000 | 2.6000 | 32,100 |
| Aug 7, 2023 | 2.6300 | 2.6800 | 2.6300 | 2.6500 | 2.6500 | 10,800 |
| Aug 4, 2023 | 2.5200 | 2.6700 | 2.5000 | 2.6300 | 2.6300 | 77,000 |
| Aug 3, 2023 | 2.4700 | 2.5800 | 2.4700 | 2.5000 | 2.5000 | 26,600 |
| Aug 2, 2023 | 2.5900 | 2.5900 | 2.5200 | 2.5700 | 2.5700 | 4,700 |
| Aug 1, 2023 | 2.5600 | 2.6200 | 2.5000 | 2.6100 | 2.6100 | 7,700 |
| Jul 31, 2023 | 2.6800 | 2.7300 | 2.5300 | 2.5800 | 2.5800 | 23,300 |
| Jul 28, 2023 | 2.5400 | 2.6300 | 2.5200 | 2.6100 | 2.6100 | 17,600 |
| Jul 27, 2023 | 2.5200 | 2.5700 | 2.5000 | 2.5700 | 2.5700 | 15,600 |
| Jul 26, 2023 | 2.4500 | 2.5000 | 2.4100 | 2.4700 | 2.4700 | 24,300 |
| Jul 25, 2023 | 2.4800 | 2.5300 | 2.4200 | 2.4200 | 2.4200 | 6,600 |
| Jul 24, 2023 | 2.5700 | 2.6000 | 2.4700 | 2.5000 | 2.5000 | 28,900 |
| Jul 21, 2023 | 2.5900 | 2.6100 | 2.5500 | 2.5600 | 2.5600 | 12,200 |
| Jul 20, 2023 | 2.6200 | 2.6600 | 2.5900 | 2.5900 | 2.5900 | 13,400 |
| Jul 19, 2023 | 2.7000 | 2.7000 | 2.6100 | 2.6500 | 2.6500 | 23,500 |
| Jul 18, 2023 | 2.6400 | 2.7000 | 2.6400 | 2.6900 | 2.6900 | 11,800 |
| Jul 17, 2023 | 2.6500 | 2.7000 | 2.6000 | 2.6400 | 2.6400 | 9,200 |
| Jul 14, 2023 | 2.6600 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 29,800 |
| Jul 13, 2023 | 2.5300 | 2.6400 | 2.5300 | 2.6400 | 2.6400 | 111,700 |
| Jul 12, 2023 | 2.5000 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 10,200 |
| Jul 11, 2023 | 2.4800 | 2.5200 | 2.4300 | 2.4800 | 2.4800 | 31,100 |
| Jul 10, 2023 | 2.4200 | 2.5200 | 2.3800 | 2.4500 | 2.4500 | 23,400 |
| Jul 7, 2023 | 2.4000 | 2.5200 | 2.3800 | 2.3800 | 2.3800 | 6,900 |
| Jul 6, 2023 | 2.4100 | 2.4500 | 2.3800 | 2.4100 | 2.4100 | 15,500 |
| Jul 5, 2023 | 2.3400 | 2.4700 | 2.3400 | 2.4100 | 2.4100 | 30,400 |
| Jul 3, 2023 | 2.4400 | 2.5300 | 2.3400 | 2.3700 | 2.3700 | 8,800 |
| Jun 30, 2023 | 2.5200 | 2.5500 | 2.4300 | 2.4700 | 2.4700 | 30,100 |
| Jun 29, 2023 | 2.4800 | 2.6000 | 2.4800 | 2.5100 | 2.5100 | 14,200 |
| Jun 28, 2023 | 2.5400 | 2.5900 | 2.4500 | 2.4700 | 2.4700 | 57,200 |
| Jun 27, 2023 | 2.3700 | 2.6100 | 2.3700 | 2.5200 | 2.5200 | 50,400 |
| Jun 26, 2023 | 2.5300 | 2.6000 | 2.4400 | 2.4400 | 2.4400 | 17,800 |
| Jun 23, 2023 | 2.6800 | 2.6800 | 2.5100 | 2.6100 | 2.6100 | 24,600 |
| Jun 22, 2023 | 2.5900 | 2.6900 | 2.5400 | 2.6800 | 2.6800 | 7,400 |
| Jun 21, 2023 | 2.6600 | 2.6600 | 2.5100 | 2.5700 | 2.5700 | 45,300 |
| Jun 20, 2023 | 2.5300 | 2.5900 | 2.5200 | 2.5500 | 2.5500 | 38,200 |
| Jun 16, 2023 | 2.5500 | 2.5900 | 2.5100 | 2.5600 | 2.5600 | 63,200 |
| Jun 15, 2023 | 2.5000 | 2.6100 | 2.5000 | 2.5500 | 2.5500 | 154,500 |
| Jun 14, 2023 | 2.6100 | 2.6600 | 2.5100 | 2.5200 | 2.5200 | 18,300 |
| Jun 13, 2023 | 2.6200 | 2.7100 | 2.6100 | 2.6100 | 2.6100 | 9,000 |
| Jun 12, 2023 | 2.6800 | 2.7400 | 2.5300 | 2.6100 | 2.6100 | 24,900 |
| Jun 9, 2023 | 2.4900 | 2.7100 | 2.4700 | 2.6400 | 2.6400 | 6,100 |
| Jun 8, 2023 | 2.8300 | 2.8300 | 2.5000 | 2.5000 | 2.5000 | 71,700 |
| Jun 7, 2023 | 2.8100 | 2.8600 | 2.6400 | 2.7000 | 2.7000 | 94,500 |
| Jun 6, 2023 | 2.8100 | 2.8700 | 2.6600 | 2.8400 | 2.8400 | 77,500 |
| Jun 5, 2023 | 2.7600 | 2.8800 | 2.6500 | 2.7600 | 2.7600 | 50,400 |
| Jun 2, 2023 | 2.6200 | 2.8500 | 2.6000 | 2.7600 | 2.7600 | 174,200 |
| Jun 1, 2023 | 2.3400 | 2.6000 | 2.2700 | 2.4900 | 2.4900 | 483,500 |
| May 31, 2023 | 2.7000 | 2.7000 | 2.3200 | 2.3500 | 2.3500 | 192,900 |
| May 30, 2023 | 2.6900 | 2.7000 | 2.6100 | 2.6300 | 2.6300 | 15,600 |
| May 26, 2023 | 2.5500 | 2.7000 | 2.5500 | 2.6300 | 2.6300 | 15,000 |
| May 25, 2023 | 2.5800 | 2.7400 | 2.5400 | 2.5500 | 2.5500 | 29,300 |
| May 24, 2023 | 2.4100 | 2.5400 | 2.4000 | 2.5100 | 2.5100 | 25,600 |
| May 23, 2023 | 2.4400 | 2.5000 | 2.3900 | 2.4100 | 2.4100 | 49,700 |
| May 22, 2023 | 2.4400 | 2.4900 | 2.3500 | 2.4100 | 2.4100 | 38,900 |
| May 19, 2023 | 2.3800 | 2.4900 | 2.3300 | 2.3800 | 2.3800 | 34,900 |
| May 18, 2023 | 2.2900 | 2.3800 | 2.2600 | 2.3400 | 2.3400 | 7,500 |
| May 17, 2023 | 2.2500 | 2.3400 | 2.2400 | 2.3400 | 2.3400 | 15,600 |
| May 16, 2023 | 2.3200 | 2.3500 | 2.2500 | 2.3400 | 2.3400 | 22,200 |
| May 15, 2023 | 2.2700 | 2.4000 | 2.2300 | 2.3600 | 2.3600 | 40,300 |
| May 12, 2023 | 2.2200 | 2.3000 | 2.2000 | 2.2600 | 2.2600 | 10,000 |
| May 11, 2023 | 2.2800 | 2.2900 | 2.2100 | 2.2200 | 2.2200 | 8,600 |
| May 10, 2023 | 2.3000 | 2.4300 | 2.1500 | 2.2700 | 2.2700 | 73,800 |
| May 9, 2023 | 2.2000 | 2.3500 | 2.2000 | 2.3400 | 2.3400 | 30,200 |
| May 8, 2023 | 2.3000 | 2.3400 | 2.1900 | 2.2200 | 2.2200 | 11,200 |
| May 5, 2023 | 2.1400 | 2.2400 | 2.1300 | 2.2400 | 2.2400 | 20,400 |
| May 4, 2023 | 2.1400 | 2.1700 | 2.1100 | 2.1300 | 2.1300 | 26,700 |
| May 3, 2023 | 2.1800 | 2.2600 | 2.1600 | 2.2000 | 2.2000 | 13,100 |
| May 2, 2023 | 2.2000 | 2.2300 | 2.1800 | 2.1800 | 2.1800 | 3,400 |
| May 1, 2023 | 2.2000 | 2.2800 | 2.1700 | 2.2300 | 2.2300 | 20,400 |
| Apr 28, 2023 | 2.1900 | 2.3100 | 2.1800 | 2.2100 | 2.2100 | 10,300 |
| Apr 27, 2023 | 2.1600 | 2.2000 | 2.1500 | 2.1800 | 2.1800 | 24,000 |
| Apr 26, 2023 | 2.3200 | 2.3200 | 2.1200 | 2.1200 | 2.1200 | 16,300 |
| Apr 25, 2023 | 2.2600 | 2.3400 | 2.2100 | 2.2800 | 2.2800 | 20,500 |
| Apr 24, 2023 | 2.2400 | 2.2600 | 2.2000 | 2.2400 | 2.2400 | 13,900 |
| Apr 21, 2023 | 2.2500 | 2.4200 | 2.1800 | 2.2500 | 2.2500 | 66,000 |
| Apr 20, 2023 | 2.2800 | 2.3100 | 2.1900 | 2.2500 | 2.2500 | 16,800 |
| Apr 19, 2023 | 2.3500 | 2.3500 | 2.2700 | 2.3000 | 2.3000 | 9,800 |
Related Tickers
AWRE Aware, Inc.
1.7605
+4.17%
RDVT Red Violet, Inc.
17.68
-1.06%
TRAK ReposiTrak, Inc.
15.23
+0.73%
HKIT Hitek Global Inc.
1.1350
-0.44%
MKTW MarketWise, Inc.
1.6300
+2.52%
HTCR HeartCore Enterprises, Inc.
0.9291
-2.21%
ZENV Zenvia Inc.
2.0700
+0.49%
TSRI TSR, Inc.
7.60
+1.20%
WRNT Warrantee Inc.
0.4345
+1.28%
KLTR Kaltura, Inc.
1.1900
+2.59%