Historical Stock Price
ETFs Holding IDN »    IDN Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
11/30/2021 $5.06 $5.14 $4.90 $5.12 67.50K
12/01/2021 $5.16 $5.23 $4.77 $4.89 121.90K
12/02/2021 $4.95 $5.06 $4.79 $4.89 126.40K
12/03/2021 $4.84 $5.00 $4.70 $4.95 109.60K
12/06/2021 $4.94 $5.18 $4.81 $5.05 79.20K
Intellicheck is a technology company engaged in developing, integrating and marketing identity verification solutions that include commercial retail and banking fraud prevention, access control and identity validation. Co.'s products include Retail ID®, a solution for preventing fraud in the retail and banking industry for both on-line and in-store transactions; Age ID®, a smartphone or tablet-based solution for preventing sale of age-restricted products to minors, and Defense ID®, a mobile and fixed infrastructure solution for threat identification, identity authentication and access control to military bases and other government and commercial facilities.
IDN historical stock prices picture
Intellicheck (IDN) has the following price history information. Looking back at IDN historical stock prices for the last five trading days, on November 30, 2021, IDN opened at $5.06, traded as high as $5.14 and as low as $4.90, and closed at $5.12. Trading volume was a total of 67.50K shares. On December 01, 2021, IDN opened at $5.16, traded as high as $5.23 and as low as $4.77, and closed at $4.89. Trading volume was a total of 121.90K shares. On December 02, 2021, IDN opened at $4.95, traded as high as $5.06 and as low as $4.79, and closed at $4.89. Trading volume was a total of 126.40K shares. On December 03, 2021, IDN opened at $4.84, traded as high as $5.00 and as low as $4.70, and closed at $4.95. Trading volume was a total of 109.60K shares. On December 06, 2021, IDN opened at $4.94, traded as high as $5.18 and as low as $4.81, and closed at $5.05. Trading volume was a total of 79.20K shares.

IDN Historical Stock Prices By Date:

IDN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Intellicheck shares, starting with a $10,000 purchase of IDN, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/08/2011
End date: 12/06/2021
Start price/share: $7.44
End price/share: $5.05
Dividends collected/share: $0.00
Total return: -32.12%
Average Annual Total Return: -3.80%
Starting investment: $10,000.00
Ending investment: $6,787.42
Years: 10.00
Date Close
11/30/2021$5.12
12/01/2021$4.89
12/02/2021$4.89
12/03/2021$4.95
12/06/2021$5.05
IDN is categorized under the Technology sector; below are some other companies in the same sector:

IDSY Historical Stock Prices
IDT Historical Stock Prices
IDTI Historical Stock Prices
IFON Historical Stock Prices
IGLD Historical Stock Prices
IGOI Historical Stock Prices
IGT Historical Stock Prices
IGTE Historical Stock Prices
IIJI Historical Stock Prices
IKAN Historical Stock Prices

Email EnvelopeFree IDN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

IDN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.