INTELLICHECK, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 3.07 USD | +3.72% |
|
-4.36% | +61.58% |
| Apr. 11 | North American Morning Briefing : Stock Futures -2- | DJ |
| Mar. 22 | Top Midday Gainers | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-05-03 | 2024-05-06 | 2024-05-07 | 2024-05-08 | |
|---|---|---|---|---|
| Last | 3.31 $ | 3.32 $ | 2.96 $ | 3.07 $ |
| Volume | 102 309 | 41 021 | 76 168 | 34 304 |
| Change | +3.44% | +0.30% | -10.84% | +3.72% |
| Opening | 3.17 | 3.35 | 3.32 | 3.00 |
| High | 3.41 | 3.41 | 3.36 | 3.14 |
| Low | 3.15 | 3.25 | 2.95 | 2.90 |
Performance
| 1 day | +3.72% | ||
| 1 week | -4.36% | ||
| Current month | -4.36% | ||
| 1 month | -11.78% | ||
| 3 months | +74.43% | ||
| 6 months | +52.74% | ||
| Current year | +61.58% | ||
| 1 year | +37.05% | ||
| 3 years | -62.10% | ||
| 5 years | -17.47% | ||
| 10 years | -38.05% |
Volumes
marketsDaily volume
34 320
Estimated daily volume
34 320
Avg. Volume 20 sessions
98 459
Daily volume ratio
0.35
Avg. Volume 20 sessions USD
302 269.13
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)
57 437 500
Net sales (USD)
18 906 000
Free-Float
92.4 %
Free-Float capitalization (USD)
53 073 874
Average Daily Capital Traded
0.53%
Highs and lows
1 week
2.90
3.41
1 month
2.753.66
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
3.21
Moving average 20 days
3.24
Moving average 50 days
2.73
Moving average 100 days
2.28
Price spread / (MMA5)
+4.50%
Price spread / (MMA20)
+5.64%
Price spread / (MMA50)
-11.11%
Price spread / (MMA100)
-25.68%
STIM
RSI 9 days
60.26
RSI 14 days
59.44
Sector Comparison - Other Software
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +3.72% | -4.36% | +61.58% | +37.05% | 57.44M | ||
| +0.29% | +5.45% | +9.17% | +32.16% | 3,042B | ||
| +0.16% | +3.75% | +6.91% | +48.16% | 83.84B | ||
| -0.52% | +2.52% | +3.74% | +37.68% | 77.3B | ||
| +0.45% | +3.16% | -13.64% | +4.61% | 53.92B | ||
| -3.04% | +3.61% | -24.95% | +31.53% | 47.93B | ||
| +0.75% | -1.87% | +25.57% | +190.96% | 47.66B | ||
| -4.04% | +3.83% | +19.54% | +37.19% | 43.81B | ||
| +2.44% | +5.63% | +64.81% | -14.87% | 37.42B | ||
| -3.72% | +9.76% | -14.63% | +11.36% | 25.93B | ||
| -1.59% | +2.21% | -9.31% | +17.24% | 25.3B | ||
| +0.37% | +9.96% | +15.07% | +113.03% | 21.07B | ||
| -0.07% | +4.22% | +15.04% | +23.42% | 20.44B | ||
| -1.46% | +0.21% | -14.85% | -3.42% | 19.29B | ||
| -1.12% | -5.27% | -7.13% | -29.58% | 19.01B | ||
| -1.04% | +3.48% | +4.18% | +27.61% | 17.43B | ||
| Average | +0.07% | +3.36% | +8.82% | +35.26% | ||
| Weighted average by Cap. | -0.09% | +4.95% | +8.66% | +33.54% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
4f895238cde39.DJO3meE1cJjj4cxNLdlwdGMs-DfdSGNgrx4vj5uF7t8.av3xrqgBPNSbrot7WohIRjJ21XCOLgUtliZ4zdTXhrtKwMTNogYa77GqjQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 3.07 | 728 | 29,750 |
| 03:59:54 pm | 3.08 | 100 | 29,022 |
| 03:59:45 pm | 3.08 | 100 | 28,922 |
| 03:59:45 pm | 3.086 | 300 | 28,822 |
| 03:59:33 pm | 3.05 | 100 | 28,522 |
| 03:59:26 pm | 3.03 | 142 | 28,422 |
| 03:59:13 pm | 3.01 | 100 | 28,280 |
| 03:59:12 pm | 3.02 | 100 | 28,180 |
| 03:59:04 pm | 3.01 | 100 | 28,080 |
| 03:57:59 pm | 3.01 | 100 | 27,980 |
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.