Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,123.3
-21.0 (-0.67%)

 

  • STI Straits Times Index
    3,123.3
    -21.0 (-0.67%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,582.5
    4.9 (0.31%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,231.0
    217.2 (0.78%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,462.8
    20.9 (0.61%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,147.5
    -461.1 (-1.61%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,975.8
    -
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,387.6M
  • Value: 1,468.2M
  • Rise: 151
  • Fall: 160
  • Unch: 465

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.191+0.001
Golden Agri-Res0.275+0.015
Advanced Systems0.001-
Jiutian Chemical0.098+0.003
AP Strategic0.003+0.001
ThaiBev0.695-0.015
Suntec Reit1.490-0.010
Singtel2.410-0.010
Shen Yao0.009-
VCPlus0.028-0.001

World Indices

World Indices
Name Last Change
Nasdaq 13,389.4 -12.4
HSI 28,231.0 +217.2
HSCEI 10,556.6 +125.0
Jakarta 5,975.8
Nikkei 225 28,147.5 -461.1
SSE Comp 3,462.8 +20.9
Shanghai A 3,629.5 +21.9
Shanghai B 251.3 +1.1
KOSPI 3,161.7 -47.8

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

INTELLICHECK INC INTELLICHECK
Updated on 11 May 2021 (End of trading day)
Last (USD): 7.440 Change: -0.280 High: 7.630 Remarks: -
Change (%): -3.63 Low: 7.220
Open 7.500 Yesterday's Close 7.720000000000001
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 503,279 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.03003 Trailing EPS (USD) e -0.02841 NAV (USD) b -
PE a 247.752 Trailing PE f - Price / NAV b -
Dividend (USD) d - Cash In Hand (USD) g 0.6783 Issued & Paid-up Shares c 18,593,800
Dividend Yield (%) d - Price / Cash In Hand g 10.969 Treasury Shares h -
Market Cap (M) 138.338 Enterprise Value (M) 125.726
Piotroski F Score 5 Exchange Code IDN Par Value ( $ ) n.a.
52 Weeks Volatility (%) 65.30 Free Float (%) 89.0
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 16 Mar 2021.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 04 Feb 2020.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference INTELLICHECK INC NASDAQ 138.338 247.752 - - -
Industry Electronic Equipment/Instruments NASDAQ 2,460.591 89.038 53.589 6.2488 0.139
Local Peer TRIMBLE INC NASDAQ 19,191.294 49.221 43.370 - -
Local Peer COGNEX CORP NASDAQ 13,215.577 75.009 58.591 9.7388 0.299
Local Peer MKS INSTRUMENTS INC NASDAQ 9,654.174 27.575 23.938 3.9102 0.457
Local Peer II-VI INC NASDAQ 6,760.823 - 27.464 2.3476 -
Local Peer NOVANTA INC NASDAQ 4,619.394 103.758 103.758 9.6882 -
Local Peer ITRON INC NASDAQ 3,872.377 - - 3.2365 -
Local Peer MERCURY SYSTEMS INC NASDAQ 3,542.560 41.331 49.655 - -
Local Peer FUELCELL ENERGY INC NASDAQ 2,547.189 - - 7.7779 -
Local Peer COHU INC NASDAQ 1,777.880 - 57.200 2.3722 0.142
Local Peer FARO TECHNOLOGIES INC NASDAQ 1,280.597 2,035.786 104.701 3.6507 -
Local Peer VUZIX CORP NASDAQ 1,067.192 - - 22.0945 -
Local Peer HOLLYSYS AUTOMATION TECHNOLOGIES NASDAQ 837.975 10.565 12.403 0.7714 1.445
Other Local Peers CANTALOUPE INC (NASDAQ), ALLIED MOTION TECHNOLGIES INC (NASDAQ), TRANSCAT INC (NASDAQ), LUNA INNOVATIONS INC (NASDAQ), CYBER OPTICS (NASDAQ), CLEARSIGN TECHNOLOGIES CORPORATION (NASDAQ), POLAR POWER INC (NASDAQ), FREQUENCY ELECTRONICS INC (NASDAQ), MECHANICAL TECHNOLOGY INC (NASDAQ), OPTIBASE LTD (NASDAQ), SEACHANGE INTERNATIONAL INC (NASDAQ), DATA I/O CORP (NASDAQ), IMAGE SENSING SYSTEMS INC (NASDAQ), SUPERCOM LTD NEW (NASDAQ), CEMTREX INC (NASDAQ), EURO TECH HLDGS (NASDAQ)
Global Peer ROPER TECHNOLOGIES INC NYSE 46,347.256 48.802 46.422 4.3051 0.475
Global Peer CANON INC ADR EACH REP 1 ORD NPV NYSE 31,690.138 40.610 31.481 1.3114 2.103
Global Peer KEYSIGHT TECHNOLOGIES INC NYSE 25,840.146 41.212 40.629 7.3077 -
Global Peer FORTIVE CORP NYSE 23,747.599 15.378 14.726 2.6360 0.398
Global Peer DELTA SET 696,038.040 98.011 86.984 21.7612 0.394
Global Peer SENSATA TECHNOLOGIES HOLDING PLC NYSE 8,991.716 54.732 42.902 3.2221 -
Global Peer CHINA CRSC HKEx 33,146.137 8.130 7.468 0.6933 7.589
Global Peer PAR TECHNOLOGY CORP NYSE 1,680.439 - - - -
Global Peer DIEBOLD NIXDORF INCORPORATED NYSE 945.177 - - - -
Global Peer PENTA Bursa 3,347.890 47.231 47.700 6.3505 0.319
Other Global Peers NAM TAI PPTY INC (NYSE), BABCOCK & WILCOX ENTERPRISES INC (NYSE), CCET (SET), EASTMAN KODAK CO (NYSE), PIE (Bursa), FORTH (SET), IRIS (Bursa), ISDN (SGX), C HIGHPRECISION (HKEx), Sarine Tech (SGX), ADVANCED HUMAN IMAGING LTD (ASX), REDFLEX HOLDINGS (ASX), AEMULUS (Bursa), EMAGIN CORP (NYSE American), K1 (Bursa), VIS (Bursa), DANCO (Bursa), MMSV (Bursa), XRF SCIENTIFIC LIMITED (ASX), MIKROMB (Bursa), LGL GROUP INC (NYSE American), PARLO (Bursa), IPS Securex (SGX), IQGROUP (Bursa), Amplefield Ltd (SGX), JAXSTA LTD (ASX), LAND & HOMES GROUP LTD (ASX), DTI GROUP LIMITED (ASX), KOLLAKORN CORP (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 --0.700
-8.60 %
10 Days --2.150
-22.42 %
20 Days --0.950
-11.32 %
Medium Term Return 3 Months --6.760
-47.61 %
6 Months --1.610
-17.79 %
1 Year -+1.260
+20.39 %
Annualised Return Annualised --
+20.39 %
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 5.690 - 15.450 Change From 1 Year Low +1.750 % Change From 1 Year Low (%) +30.76
Change From 1 Year High -8.010 % Change From 1 Year High (%) -51.84
2 Years Range 1.910 - 15.450 Change From 2 Years Low +5.530 % Change From 2 Years Low (%) +289.53
Change From 2 Years High -8.010 % Change From 2 Years High (%) -51.84
5 Years Range 1.910 - 15.450 Change From 5 Years Low +5.530 % Change From 5 Years Low (%) +289.53
Change From 5 Years High -8.010 % Change From 5 Years High (%) -51.84
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Intellicheck, Inc. engages in the development, integration, and marketing of threat and identity authentication solutions. It offers professional services, retail, age, defense, guest, and port ID. The company was founded in 1994 and is headquartered in Melville, NY.

Historical Price Data

Date Open High Low Close Volume VWAP
11 May 2021 7.500 7.630 7.220 7.440 503,279 -
10 May 2021 8.030 8.030 7.630 7.720 369,646 -
07 May 2021 8.340 8.600 8.040 8.100 309,363 -
06 May 2021 8.200 8.310 7.780 8.290 471,952 -
05 May 2021 8.760 8.830 8.110 8.140 890,250 -
04 May 2021 10.060 10.150 9.350 9.600 323,290 -
03 May 2021 10.070 10.100 9.610 9.900 306,458 -
30 Apr 2021 9.340 10.090 9.220 9.970 344,091 -
29 Apr 2021 9.770 9.845 9.360 9.430 333,578 -
28 Apr 2021 10.100 10.160 9.350 9.590 398,735 -
27 Apr 2021 9.900 10.659 9.800 10.080 564,246 -
26 Apr 2021 8.810 9.910 8.810 9.730 805,676 -
23 Apr 2021 8.400 8.609 8.325 8.450 99,166 -
22 Apr 2021 8.190 8.575 8.165 8.320 230,112 -
21 Apr 2021 7.800 8.290 7.800 8.190 162,629 -
20 Apr 2021 8.120 8.130 7.490 7.820 358,276 -
19 Apr 2021 8.170 8.400 8.090 8.200 302,249 -
16 Apr 2021 8.130 8.290 7.910 8.200 152,141 -
15 Apr 2021 8.450 8.495 8.070 8.140 165,950 -
14 Apr 2021 8.400 8.620 8.340 8.390 223,997 -
13 Apr 2021 8.660 8.660 8.305 8.420 183,863 -
12 Apr 2021 8.750 8.784 8.510 8.560 141,260 -
Summary
Current 2 Weeks
(28 Apr 2021 to 11 May 2021)
10.100 10.160 7.220 7.440 4,250,642 -
Previous 2 Weeks
(14 Apr 2021 to 27 Apr 2021)
8.400 10.160 7.220 10.080 3,064,442 -
4 Weeks from
(16 Mar 2021 to 13 Apr 2021)
11.210 11.265 7.220 8.420 6,299,117 -
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.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.