Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,214.1
19.4 (0.61%)

 

  • STI Straits Times Index
    3,214.1
    19.4 (0.61%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,571.2
    3.8 (0.24%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    27,687.8
    693.6 (2.57%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,967.7
    52.0 (1.78%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    24,023.1
    598.3 (2.55%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,197.3
    57.9 (0.94%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,170.2
    32.9 (1.54%)
    Index delayed 20 minutes
  • XAO XAO
    6,844.6
    33.8 (0.50%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 969.2M
  • Value: 1,355.0M
  • Rise: 174
  • Fall: 117
  • Unch: 535

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.186+0.007
Golden Agri-Res0.220-
YZJ Shipbldg SGD1.130+0.040
Artivision Tech0.003-0.001
Ascendas Reit2.910-0.080
CapitaMall Trust2.420-0.040
Genting Sing0.930-0.005
ThaiBev0.920+0.010
Mapletree Com Tr2.260-0.020
SingTel3.390-

World Indices

World Indices
Name Last Change
Nasdaq 8,734.9 +17.6
HSI 27,687.8 +693.6
HSCEI 10,838.1 +223.3
Jakarta 6,197.3 +57.9
Nikkei 225 24,023.1 +598.3
SSE Comp 2,967.7 +52.0
Shanghai A 3,109.7 +54.5
Shanghai B 245.9 +3.2
PSE Comp 0.0
KOSPI 2,170.2 +32.9

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

INTELLICHECK INC INTELLICHECK INC
Updated on 13 Dec 2019 (End of trading day)
Last (USD): 7.960 Change: +0.030 High: 8.180 Remarks: -
Change (%): +0.38 Low: 7.930
Open 7.930 Yesterday's Close 7.93
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 39,878 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.26456 Trailing EPS (USD) e -0.22153 NAV (USD) b 0.7499
PE a - Trailing PE f - Price / NAV b 10.6147
Dividend (USD) d - Cash In Hand (USD) g 0.1840 Issued & Paid-up Shares c 15,885,000
Dividend Yield (%) d - Price / Cash In Hand g 43.261 Treasury Shares h -
Beta - 75 Daysi 0.633 R-Squared - 75 Days(%)i 1.65 Market Cap (M) 119.257
Beta - 500 Daysi 0.485 R-Squared - 500 Days (%)i 0.61 Enterprise Value (M) 116.688
Piotroski F Score 3 Exchange Code IDN Par Value ( $ ) n.a.
52 Weeks Volatility (%) 56.44 Free Float (%) 85.2
Sector & Industry Electronic Technology - Electronic Equipment/Instruments
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 14 Nov 2019.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 13 Jul 2015.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference INTELLICHECK INC NYSE American 119.257 - - 10.6147 -
Industry Electronic Equipment/Instruments NYSE American 56.196 - - 2.6906 -
Local Peer LGL GROUP INC NYSE American 39.189 27.893 6.208 1.1601 -
Local Peer EMAGIN CORP NYSE American 10.142 - - 0.5748 -
Global Peer CANON INC ADR EACH REP 1 ORD NPV NYSE 37,518.669 16.394 25.329 1.5501 -
Global Peer FORTIVE CORP NYSE 25,249.103 8.770 9.751 3.5305 0.371
Global Peer KEYSIGHT TECHNOLOGIES INC NYSE 20,222.784 122.563 32.565 6.7319 -
Global Peer COGNEX CORP NASDAQ 9,319.013 42.501 55.156 7.5200 0.339
Global Peer SENSATA TECHNOLOGIES HOLDING PLC NYSE 8,257.231 13.785 17.086 3.1723 -
Global Peer IPG PHOTONICS CORPORATION NASDAQ 7,674.983 18.996 29.492 3.2246 -
Global Peer DOLBY LABORATORIES INC NYSE 6,788.604 55.532 26.606 2.9422 1.019
Global Peer CHINA CRSC HKEx 46,807.004 11.287 10.840 1.1200 -
Global Peer MERCURY SYSTEMS INC NASDAQ 3,933.686 84.098 67.193 3.0369 -
Global Peer COHERENT INC NASDAQ 3,788.724 15.317 70.390 2.9490 -
Other Global Peers VIAVI SOLUTIONS INC (NASDAQ), ITRON INC (NASDAQ), NOVANTA INC (NASDAQ), DELTA (SET), OSI SYSTEMS INC (NASDAQ), STRATASYS LTD (NASDAQ), 3 D SYSTEMS INC (NYSE), HOLLYSYS AUTOMATION TECHNOLOGIES (NASDAQ), NAN HAI CORP (HKEx), FARO TECHNOLOGIES INC (NASDAQ), MTS SYSTEMS CORP (NASDAQ), CODAN LTD (ASX), DIEBOLD NIXDORF INCORPORATED (NYSE), SAMPLE TECH (HKEx), PENTA (Bursa), WASION HOLDINGS (HKEx), PAX GLOBAL (HKEx), KIMBALL ELECTRONICS INC (NASDAQ), ALLIED MOTION TECHNOLGIES INC (NASDAQ), NAM TAI PPTY INC (NYSE), DAKTRONIC INC (NASDAQ), CCET (SET), HURCO COMPANIES INC (NASDAQ), REMT (HKEx), TRANSCAT INC (NASDAQ), LUNA INNOVATIONS INC (NASDAQ), STARLIGHT CUL (HKEx), FORTH (SET), CHINA AEROSPACE (HKEx), PKU RESOURCES (HKEx), NEW SILKROAD (HKEx), C HIGHPRECISION (HKEx), Chuan Hup (SGX), SEACHANGE INTERNATIONAL INC (NASDAQ), CANGNAN INST (HKEx), BEIDA JADE BIRD (HKEx), EASTMAN KODAK CO (NYSE), RADCOM (NASDAQ), UNIVERSAL STAR (HKEx), CST GROUP (HKEx), LRAD CORPORATION (NASDAQ), IRIS (Bursa), Sarine Tech (SGX), MAGAL SECURITY SYSTEMS (NASDAQ), FREQUENCY ELECTRONICS INC (NASDAQ), IDENTIV INC (NASDAQ), YORKEY OPTICAL (HKEx), GOLD PEAK (HKEx), Spindex Ind (SGX), Dutech (SGX), VUZIX CORP (NASDAQ), ISDN (SGX), ISDN HOLDINGS (HKEx), COMPUTIME (HKEx), OPTIBASE LTD (NASDAQ), WKK INTL (HOLD) (HKEx), HILLS LIMITED (ASX), TECHNOVATOR (HKEx), IKEGPS GROUP LIMITED (ASX), REDFLEX HOLDINGS (ASX), PERCEPTRON INC (NASDAQ), Sunright (SGX), VOXELJET AG ADS EACH REPR 0.20 OR EUR0.00 (NYSE), EWEIN (Bursa), CODE AGRI (HKEx), DANCO (Bursa), K1 (Bursa), CHINA E-WALLET (HKEx), Datapulse Tech (SGX), G MEDICAL INNOVATIONS HLDGS LTD (ASX), Cheung Woh (SGX), TA YANG GROUP (HKEx), MMSV (Bursa), AEMULUS (Bursa), MIKROMB (Bursa), JAXSTA LTD (ASX), CIRCUTECH (HKEx), REM GROUP HLDGS (HKEx), GSB (Bursa), INVITROCUE LTD (ASX), POLAR POWER INC (NASDAQ), IMAGE SENSING SYSTEMS INC (NASDAQ), AVA RISK GROUP LTD (ASX), CLEARSIGN TECHNOLOGIES CORPORATION (NASDAQ), HNA TECH INV (HKEx), XRF SCIENTIFIC LIMITED (ASX), MYFIZIQ LIMITED (ASX), CT SOLARPOWER (HKEx), JOLIMARK (HKEx), ACOSTEC (Bursa), IQGROUP (Bursa), DIGITAL ALLY INC (NASDAQ), PHOENITRON HOLD (HKEx), IPS Securex (SGX), PARLO (Bursa), SUPERCOM LTD NEW (NASDAQ), RUIYUAN IC TECH (HKEx), JIAN EPAYMENT (HKEx), IDT INT'L (HKEx), LAND & HOMES GROUP LTD (ASX), EURO TECH HLDGS (NASDAQ), SUNWAY INT'L (HKEx), NutryFarm^ (SGX), MILLENNIUM PG (HKEx), Adventus (SGX), CEMTREX INC (NASDAQ), DTI GROUP LIMITED (ASX), Artivision Tech (SGX), INIX (Bursa), ITE HOLDINGS (HKEx), KAILI RESOURCES LIMITED (ASX), ITRONIC (Bursa), KOLLAKORN CORP (ASX), Q TECHNOLOGY GROUP (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.590
+8.01 %
10 Days -+1.151
+16.90 %
20 Days -+1.224
+18.17 %
Medium Term Return 3 Months -+3.100
+63.79 %
6 Months -+2.680
+50.76 %
1 Year -+5.690
+250.66 %
Long Term Return 2 Years -+5.850
+277.25 %
3 Years -+5.180
+186.33 %
5 Years -+2.760
+53.08 %
Annualised Return Annualised --
+8.89 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 1.970 - 8.350 Change From 1 Year Low +5.990 % Change From 1 Year Low (%) +304.06
Change From 1 Year High -0.390 % Change From 1 Year High (%) -4.67
2 Years Range 1.500 - 8.350 Change From 2 Years Low +6.460 % Change From 2 Years Low (%) +430.67
Change From 2 Years High -0.390 % Change From 2 Years High (%) -4.67
5 Years Range 1.500 - 8.350 Change From 5 Years Low +6.460 % Change From 5 Years Low (%) +430.67
Change From 5 Years High -0.390 % Change From 5 Years High (%) -4.67
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Intellicheck, Inc. engages in the development, integration, and marketing of identity authentication systems for various applications including mobile, handheld and integrated systems for the government, military and commercial markets. Its products include ID-Check, Retail ID, and Age ID, a patented technology that instantly reads, analyzes, and verifies encoded data in magnetic stripes and barcodes on government-issue IDs from U.S. and Canadian jurisdictions. The company was founded in 1994 and is headquartered in Melville, NY.

Historical Price Data

Date Open High Low Close Volume VWAP
13 Dec 2019 7.930 8.180 7.930 7.960 39,878 -
12 Dec 2019 8.300 8.350 7.900 7.930 53,510 -
11 Dec 2019 7.380 8.347 7.380 8.040 116,384 -
10 Dec 2019 8.000 8.340 7.300 7.380 153,858 -
09 Dec 2019 7.490 8.100 7.454 8.000 137,650 -
06 Dec 2019 7.390 7.490 7.240 7.370 85,534 -
05 Dec 2019 6.867 7.520 6.865 7.260 217,147 -
04 Dec 2019 6.934 6.950 6.800 6.830 35,511 -
03 Dec 2019 6.800 6.900 6.800 6.900 58,898 -
02 Dec 2019 6.930 6.980 6.812 6.840 45,822 -
29 Nov 2019 6.810 6.920 6.700 6.809 25,711 -
27 Nov 2019 6.750 6.852 6.720 6.730 32,400 -
26 Nov 2019 6.900 6.900 6.592 6.750 45,350 -
25 Nov 2019 6.840 6.970 6.780 6.900 77,153 -
22 Nov 2019 6.350 6.770 6.350 6.750 33,520 -
21 Nov 2019 6.720 6.730 6.290 6.300 53,031 -
20 Nov 2019 6.600 6.970 6.600 6.650 65,750 -
19 Nov 2019 6.610 6.750 6.550 6.690 28,428 -
18 Nov 2019 6.790 6.790 6.595 6.610 23,595 -
15 Nov 2019 6.750 6.750 6.659 6.736 20,597 -
14 Nov 2019 6.330 6.880 6.324 6.700 107,761 -
13 Nov 2019 6.180 6.395 6.180 6.210 14,975 -
Summary
Current 2 Weeks
(02 Dec 2019 to 13 Dec 2019)
6.930 8.350 6.800 7.960 944,192 -
Previous 2 Weeks
(15 Nov 2019 to 29 Nov 2019)
6.750 8.350 6.659 6.809 405,535 -
4 Weeks from
(18 Oct 2019 to 14 Nov 2019)
5.000 8.350 4.975 6.700 863,183 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.