Intellicheck Rg
IDN
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
10/17/2026 - 02:00:00
Bid
10/16/2026 - 21:59:58
Bid
Volume 		Ask
10/16/2026 - 21:59:58
Ask
Volume
2.14
-0.10 ( -4.46% )
2.14
1,400
2.15
900
More information

History data

Date Local exchange time Volume Price
10/17/2026 02:00 � 2.14
10/17/2026 00:00 100 2.16
10/16/2026 23:20 � 2.14
10/16/2026 22:30 � 2.14
10/16/2026 22:23 300 2.18
10/16/2026 22:00 � 2.14
10/16/2026 22:00 7442 2.14
10/16/2026 21:59 199 2.15
10/16/2026 21:59 39 2.15
10/16/2026 21:59 25 2.15
10/16/2026 21:59 276 2.15
10/16/2026 21:59 2 2.15
10/16/2026 21:59 741 2.15
10/16/2026 21:59 100 2.145
10/16/2026 21:59 200 2.145
10/16/2026 21:58 29 2.15
10/16/2026 21:58 53 2.15
10/16/2026 21:58 1377 2.15
10/16/2026 21:58 123 2.15
10/16/2026 21:58 2 2.15
10/16/2026 21:58 226 2.14
10/16/2026 21:58 69 2.14
10/16/2026 21:58 400 2.14
10/16/2026 21:58 190 2.14
10/16/2026 21:58 632 2.14
10/16/2026 21:58 16 2.14
10/16/2026 21:58 22 2.14
10/16/2026 21:58 6 2.14
10/16/2026 21:58 190 2.14
10/16/2026 21:58 3 2.14
10/16/2026 21:58 22 2.14
10/16/2026 21:58 5 2.15
10/16/2026 21:52 6 2.14
10/16/2026 21:50 1 2.145
10/16/2026 21:50 200 2.14
10/16/2026 21:50 100 2.14
10/16/2026 21:48 1658 2.14
10/16/2026 21:48 642 2.14
10/16/2026 21:48 8 2.14
10/16/2026 21:48 100 2.14
10/16/2026 21:48 144 2.14
10/16/2026 21:48 300 2.14
10/16/2026 21:48 100 2.135
10/16/2026 21:43 100 2.135
10/16/2026 21:39 77 2.14
10/16/2026 21:34 200 2.145
10/16/2026 21:33 15 2.145
10/16/2026 21:33 200 2.15
10/16/2026 21:33 130 2.15
10/16/2026 21:33 100 2.15
10/16/2026 21:33 100 2.15
10/16/2026 21:32 1 2.155
10/16/2026 21:31 11 2.15
10/16/2026 21:31 100 2.15
10/16/2026 21:31 8 2.15
10/16/2026 21:30 1 2.155
10/16/2026 21:29 34 2.155
10/16/2026 21:19 100 2.155
10/16/2026 21:19 100 2.15
10/16/2026 21:19 67 2.15
10/16/2026 21:19 341 2.15
10/16/2026 21:19 1297 2.15
10/16/2026 21:19 95 2.15
10/16/2026 21:19 100 2.15
10/16/2026 21:19 105 2.15
10/16/2026 21:14 3 2.15
10/16/2026 21:14 3 2.15
10/16/2026 21:14 1 2.15
10/16/2026 21:12 5 2.15
10/16/2026 21:11 26 2.145
10/16/2026 21:11 63 2.145
10/16/2026 21:04 66 2.14
10/16/2026 21:04 81 2.14
10/16/2026 21:04 4 2.14
10/16/2026 21:04 8 2.14
10/16/2026 21:04 8 2.14
10/16/2026 21:04 50 2.14
10/16/2026 21:04 1 2.14
10/16/2026 21:04 1 2.14
10/16/2026 21:04 1 2.14
10/16/2026 21:04 1 2.14
10/16/2026 21:04 1 2.14
10/16/2026 21:04 1 2.14
10/16/2026 21:04 1 2.14
10/16/2026 21:04 21 2.14
10/16/2026 21:04 71 2.14
10/16/2026 21:04 21 2.14
10/16/2026 21:04 65 2.14
10/16/2026 21:04 100 2.145
10/16/2026 21:03 42 2.145
10/16/2026 20:50 22 2.14
10/16/2026 20:50 100 2.145
10/16/2026 20:25 13 2.14
10/16/2026 20:25 100 2.14
10/16/2026 20:25 92 2.145
10/16/2026 20:25 200 2.14
10/16/2026 20:25 8 2.14
10/16/2026 20:25 63 2.14
10/16/2026 20:25 29 2.14
10/16/2026 20:25 100 2.14
10/16/2026 20:25 71 2.14
10/16/2026 20:25 100 2.14
10/16/2026 20:25 200 2.14
10/16/2026 20:25 78 2.14
10/16/2026 20:25 100 2.145
10/16/2026 20:18 7 2.145
10/16/2026 20:09 25 2.15
10/16/2026 20:09 2 2.15
10/16/2026 20:09 1 2.15
10/16/2026 20:09 1 2.15
10/16/2026 20:09 100 2.15
10/16/2026 20:09 100 2.15
10/16/2026 20:09 117 2.15
10/16/2026 20:09 58 2.15
10/16/2026 20:09 12 2.15
10/16/2026 20:09 63 2.155
10/16/2026 20:04 70 2.15
10/16/2026 19:59 70 2.15
10/16/2026 19:53 70 2.155
10/16/2026 19:50 174 2.16
10/16/2026 19:50 400 2.16
10/16/2026 19:50 204 2.16
10/16/2026 19:50 108 2.16
10/16/2026 19:50 100 2.16
10/16/2026 19:50 100 2.16
10/16/2026 19:50 100 2.16
10/16/2026 19:50 100 2.16
10/16/2026 19:50 100 2.16
10/16/2026 19:50 100 2.16
10/16/2026 19:50 100 2.16
10/16/2026 19:50 100 2.16
10/16/2026 19:50 100 2.16
10/16/2026 19:50 100 2.16
10/16/2026 19:50 100 2.16
10/16/2026 19:50 100 2.16
10/16/2026 19:50 100 2.16
10/16/2026 19:50 100 2.16
10/16/2026 19:50 100 2.16
10/16/2026 19:50 100 2.16
10/16/2026 19:50 37 2.16
10/16/2026 19:50 63 2.16
10/16/2026 19:50 100 2.16
10/16/2026 19:50 46 2.16
10/16/2026 19:50 8 2.16
10/16/2026 19:50 92 2.16
10/16/2026 19:50 68 2.16
10/16/2026 19:50 692 2.16
10/16/2026 19:50 100 2.16
10/16/2026 19:50 6 2.16
10/16/2026 19:45 114 2.17
10/16/2026 19:45 500 2.17
10/16/2026 19:41 700 2.17
10/16/2026 19:41 114 2.17
10/16/2026 19:41 185 2.17
10/16/2026 19:41 200 2.17
10/16/2026 19:41 192 2.17
10/16/2026 19:38 200 2.165
10/16/2026 19:38 300 2.165
10/16/2026 19:38 300 2.165
10/16/2026 19:38 300 2.165
10/16/2026 19:38 100 2.165
10/16/2026 19:38 100 2.165
10/16/2026 19:38 100 2.17
10/16/2026 19:38 300 2.17
10/16/2026 19:34 2305 2.18
10/16/2026 19:34 81 2.18
10/16/2026 19:34 300 2.18
10/16/2026 19:34 185 2.18
10/16/2026 19:34 100 2.18
10/16/2026 19:34 100 2.18
10/16/2026 19:34 111 2.18
10/16/2026 19:34 300 2.18
10/16/2026 19:34 100 2.18
10/16/2026 19:34 179 2.18
10/16/2026 19:34 3 2.18
10/16/2026 19:34 200 2.18
10/16/2026 19:34 100 2.18
10/16/2026 19:34 100 2.18
10/16/2026 19:34 277 2.18
10/16/2026 19:34 120 2.18
10/16/2026 19:34 100 2.18
10/16/2026 19:34 100 2.175
10/16/2026 19:33 280 2.17
10/16/2026 19:33 277 2.17
10/16/2026 19:33 23 2.17
10/16/2026 19:33 300 2.17
10/16/2026 19:33 800 2.17
10/16/2026 19:33 169 2.17
10/16/2026 19:33 84 2.17
10/16/2026 19:22 24 2.16
10/16/2026 19:20 70 2.16
10/16/2026 19:19 347 2.16
10/16/2026 19:19 200 2.16
10/16/2026 19:19 40 2.16
10/16/2026 19:19 100 2.16
10/16/2026 19:16 5 2.16
10/16/2026 19:16 95 2.16
10/16/2026 19:16 5 2.16
10/16/2026 19:16 95 2.16
10/16/2026 19:16 5 2.16
10/16/2026 19:16 95 2.16
10/16/2026 19:16 5 2.16
10/16/2026 19:16 95 2.16
10/16/2026 19:16 5 2.16
10/16/2026 19:16 95 2.16
10/16/2026 19:16 5 2.16
10/16/2026 19:16 73 2.16
10/16/2026 19:16 27 2.16
10/16/2026 19:10 70 2.16
10/16/2026 19:04 90 2.16
10/16/2026 19:04 10 2.16
10/16/2026 19:04 90 2.16
10/16/2026 19:02 100 2.16
10/16/2026 19:02 200 2.16
10/16/2026 19:02 116 2.16
10/16/2026 19:02 53 2.16
10/16/2026 19:02 80 2.16
10/16/2026 19:02 78 2.16
10/16/2026 19:02 63 2.16
10/16/2026 19:02 63 2.16
10/16/2026 19:02 100 2.16
10/16/2026 19:02 100 2.16
10/16/2026 19:02 339 2.16
10/16/2026 19:02 100 2.16
10/16/2026 19:02 327 2.16
10/16/2026 19:02 100 2.16
10/16/2026 19:02 184 2.16
10/16/2026 19:02 116 2.16
10/16/2026 19:02 139 2.16
10/16/2026 19:02 100 2.16
10/16/2026 19:02 78 2.16
10/16/2026 19:00 2 2.16
10/16/2026 19:00 98 2.16
10/16/2026 19:00 2 2.16
10/16/2026 19:00 68 2.16
10/16/2026 18:53 32 2.16
10/16/2026 18:53 34 2.16
10/16/2026 18:53 100 2.16
10/16/2026 18:53 135 2.16
10/16/2026 18:53 100 2.16
10/16/2026 18:53 80 2.16
10/16/2026 18:53 100 2.16
10/16/2026 18:53 9 2.16
10/16/2026 18:46 84 2.17
10/16/2026 18:46 100 2.17
10/16/2026 18:46 100 2.17
10/16/2026 18:46 100 2.17
10/16/2026 18:45 16 2.17
10/16/2026 18:45 53 2.17
10/16/2026 18:45 100 2.17
10/16/2026 18:45 100 2.17
10/16/2026 18:45 84 2.17
10/16/2026 18:19 67 2.17
10/16/2026 18:15 200 2.17
10/16/2026 18:15 79 2.17
10/16/2026 18:15 57 2.17
10/16/2026 18:14 1 2.17
10/16/2026 18:03 91 2.16
10/16/2026 18:00 100 2.16
10/16/2026 17:59 100 2.16
10/16/2026 17:59 45 2.16
10/16/2026 17:59 100 2.16
10/16/2026 17:59 55 2.16
10/16/2026 17:59 45 2.16
10/16/2026 17:59 55 2.16
10/16/2026 17:59 45 2.16
10/16/2026 17:59 45 2.16
10/16/2026 17:59 55 2.16
10/16/2026 17:59 45 2.16
10/16/2026 17:59 289 2.16
10/16/2026 17:59 100 2.16
10/16/2026 17:59 100 2.16
10/16/2026 17:59 45 2.16
10/16/2026 17:59 55 2.16
10/16/2026 17:59 1 2.16
10/16/2026 17:59 100 2.16
10/16/2026 17:59 100 2.16
10/16/2026 17:59 50 2.16
10/16/2026 17:59 125 2.16
10/16/2026 17:51 100 2.165
10/16/2026 17:51 100 2.165
10/16/2026 17:51 200 2.165
10/16/2026 17:51 100 2.165
10/16/2026 17:50 100 2.165
10/16/2026 17:50 100 2.165
10/16/2026 17:50 100 2.165
10/16/2026 17:50 56 2.17
10/16/2026 17:50 100 2.17
10/16/2026 17:50 44 2.17
10/16/2026 17:50 100 2.17
10/16/2026 17:50 100 2.17
10/16/2026 17:50 32 2.17
10/16/2026 17:50 125 2.17
10/16/2026 17:50 81 2.17
10/16/2026 17:50 19 2.17
10/16/2026 17:50 72 2.17
10/16/2026 17:47 8 2.175
10/16/2026 17:47 3 2.175
10/16/2026 17:44 3 2.18
10/16/2026 17:43 3 2.18
10/16/2026 17:38 68 2.175
10/16/2026 17:37 22 2.175
10/16/2026 17:36 22 2.175
10/16/2026 17:35 52 2.175
10/16/2026 17:34 26 2.175
10/16/2026 17:31 26 2.175
10/16/2026 17:30 32 2.175
10/16/2026 17:28 32 2.175
10/16/2026 17:20 74 2.18
10/16/2026 17:10 100 2.18
10/16/2026 17:10 13 2.18
10/16/2026 17:10 87 2.18
10/16/2026 17:10 13 2.18
10/16/2026 17:09 37 2.185
10/16/2026 17:08 63 2.185
10/16/2026 17:05 63 2.18
10/16/2026 17:05 37 2.185
10/16/2026 17:05 63 2.185
10/16/2026 17:00 4 2.185
10/16/2026 16:57 32 2.19
10/16/2026 16:57 100 2.19
10/16/2026 16:57 200 2.19
10/16/2026 16:57 100 2.19
10/16/2026 16:57 100 2.185
10/16/2026 16:55 19 2.185
10/16/2026 16:46 77 2.195
10/16/2026 16:46 100 2.195
10/16/2026 16:45 68 2.195
10/16/2026 16:45 154 2.19
10/16/2026 16:45 100 2.19
10/16/2026 16:45 100 2.19
10/16/2026 16:45 111 2.19
10/16/2026 16:45 173 2.19
10/16/2026 16:45 27 2.19
10/16/2026 16:45 53 2.19
10/16/2026 16:43 20 2.19
10/16/2026 16:42 1 2.19
10/16/2026 16:38 80 2.19
10/16/2026 16:28 37 2.195
10/16/2026 16:28 63 2.195
10/16/2026 16:28 197 2.20
10/16/2026 16:28 285 2.20
10/16/2026 16:28 500 2.20
10/16/2026 16:18 70 2.20
10/16/2026 16:16 2 2.20
10/16/2026 16:16 100 2.205
10/16/2026 16:13 94 2.20
10/16/2026 16:13 37 2.20
10/16/2026 16:08 12 2.20
10/16/2026 16:04 47 2.205
10/16/2026 16:03 63 2.205
10/16/2026 16:02 99 2.21
10/16/2026 16:02 112 2.21
10/16/2026 16:02 187 2.21
10/16/2026 16:02 13 2.21
10/16/2026 16:01 50 2.21
10/16/2026 16:01 5 2.21
10/16/2026 16:00 144 2.21
10/16/2026 16:00 56 2.21
10/16/2026 15:59 100 2.21
10/16/2026 15:59 80 2.21
10/16/2026 15:59 100 2.21
10/16/2026 15:56 73 2.21
10/16/2026 15:56 492 2.21
10/16/2026 15:56 73 2.21
10/16/2026 15:47 3 2.21
10/16/2026 15:40 8 2.21
10/16/2026 15:40 200 2.21
10/16/2026 15:40 11 2.21
10/16/2026 15:39 2 2.22
10/16/2026 15:39 8 2.22
10/16/2026 15:39 4 2.22
10/16/2026 15:34 13 2.21
10/16/2026 15:30 16 2.24
10/16/2026 15:30 2547 2.24
10/16/2026 15:29 9 2.24