Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,510.8
-4.5 (-0.18%)

 

  • STI Straits Times Index
    2,510.8
    -4.5 (-0.18%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,473.2
    15.8 (1.08%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    22,961.5
    -171.3 (-0.74%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,852.4
    6.1 (0.22%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,877.9
    -38.4 (-0.18%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,753.6
    37.4 (0.79%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 2,816.8M
  • Value: 4,142.6M
  • Rise: 214
  • Fall: 121
  • Unch: 473

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Mapletree Log Tr2.050+0.130
ComfortDelGro1.440-0.060
SPH1.280-0.180
Rex Intl0.155+0.015
Sembcorp Ind1.360-0.150
SATS2.660-0.160
Broadway Ind^0.116+0.018
Singtel2.490-0.020
CapitaMall Trust2.030+0.100
Oceanus^0.005-

World Indices

World Indices
Name Last Change
Nasdaq 9,369.0 -43.4
HSI 22,961.5 -171.3
HSCEI 9,561.0 +9.5
Jakarta 4,753.6 +37.4
Nikkei 225 21,877.9 -38.4
SSE Comp 2,852.4 +6.1
Shanghai A 2,989.9 +6.6
Shanghai B 200.2 -5.3
KOSPI 2,029.6 +1.1

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 28 May 2020 (End of trading day)
Last (USD): 5.950 Change: -0.350 High: 6.400 Remarks: -
Change (%): -5.56 Low: 5.730
Open 6.280 Yesterday's Close 6.3
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 355,509 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.15705 Trailing EPS (USD) e -0.08067 NAV (USD) b 0.7454
PE a - Trailing PE f - Price / NAV b 7.9823
Dividend (USD) d - Cash In Hand (USD) g 0.1855 Issued & Paid-up Shares c 16,229,000
Dividend Yield (%) d - Price / Cash In Hand g 32.075 Treasury Shares h -
Beta - 75 Daysi 1.361 R-Squared - 75 Days(%)i 20.60 Market Cap (M) 96.563
Beta - 500 Daysi 1.369 R-Squared - 500 Days (%)i 20.82 Enterprise Value (M) 93.981
Piotroski F Score 1 Exchange Code IDN Par Value ( $ ) n.a.
52 Weeks Volatility (%) n.a. Free Float (%) 85.8
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 26 May 2020.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.
  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 NASDAQ 96.563 - - 7.9823 -
Industry Electronic Equipment/Instruments NASDAQ 1,710.823 50.169 61.061 3.3930 0.253
Local Peer COGNEX CORP NASDAQ 10,823.212 53.090 56.596 8.1531 0.327
Local Peer TRIMBLE INC NASDAQ 10,487.506 20.392 20.408 3.3817 -
Local Peer MKS INSTRUMENTS INC NASDAQ 5,664.882 40.352 28.761 2.7600 0.771
Local Peer MERCURY SYSTEMS INC NASDAQ 4,933.829 105.480 69.206 3.6562 -
Local Peer II-VI INC NASDAQ 4,241.407 39.449 - 2.1019 -
Local Peer NOVANTA INC NASDAQ 3,556.184 87.219 87.879 8.6084 -
Local Peer ITRON INC NASDAQ 2,612.875 53.317 43.842 3.3901 -
Local Peer VIAVI SOLUTIONS INC NASDAQ 2,626.249 486.281 181.121 3.8798 -
Local Peer FARO TECHNOLOGIES INC NASDAQ 999.014 - - 3.1536 -
Local Peer HOLLYSYS AUTOMATION TECHNOLOGIES NASDAQ 779.717 6.225 7.581 0.7976 1.625
Local Peer COHU INC NASDAQ 618.460 - - 1.3304 1.606
Local Peer FUELCELL ENERGY INC NASDAQ 445.145 - - 6.8932 -
Other Local Peers ALLIED MOTION TECHNOLGIES INC (NASDAQ), MTS SYSTEMS CORP (NASDAQ), CYBER OPTICS (NASDAQ), LUNA INNOVATIONS INC (NASDAQ), TRANSCAT INC (NASDAQ), VUZIX CORP (NASDAQ), SEACHANGE INTERNATIONAL INC (NASDAQ), FREQUENCY ELECTRONICS INC (NASDAQ), OPTIBASE LTD (NASDAQ), DATA I/O CORP (NASDAQ), IMAGE SENSING SYSTEMS INC (NASDAQ), SUPERCOM LTD NEW (NASDAQ), POLAR POWER INC (NASDAQ), CLEARSIGN TECHNOLOGIES CORPORATION (NASDAQ), CEMTREX INC (NASDAQ), EURO TECH HLDGS (NASDAQ)
Global Peer ROPER TECHNOLOGIES INC NYSE 39,851.467 22.542 24.320 4.1550 0.496
Global Peer CANON INC ADR EACH REP 1 ORD NPV NYSE 28,422.426 24.766 26.727 1.2171 -
Global Peer FORTIVE CORP NYSE 20,730.118 30.945 37.870 2.8624 0.454
Global Peer KEYSIGHT TECHNOLOGIES INC NYSE 19,328.860 31.125 37.387 - -
Global Peer SENSATA TECHNOLOGIES HOLDING PLC NYSE 5,781.990 20.452 28.057 2.2783 -
Global Peer CHINA CRSC HKEx 36,217.184 8.370 8.807 0.8550 6.429
Global Peer DELTA SET 68,605.900 23.178 25.127 2.1449 4.000
Global Peer NAN HAI CORP HKEx 4,187.376 - - 0.8918 -
Global Peer PENTA Bursa 2,436.124 29.336 29.336 5.5797 0.292
Global Peer CANGNAN INST HKEx 3,922.265 25.335 25.335 3.4012 1.169
Other Global Peers PAR TECHNOLOGY CORP (NYSE), PAX GLOBAL (HKEx), DIEBOLD NIXDORF INCORPORATED (NYSE), WASION HOLDINGS (HKEx), CCET (SET), NAM TAI PPTY INC (NYSE), REMT (HKEx), C HIGHPRECISION (HKEx), FORTH (SET), CHINA AEROSPACE (HKEx), EASTMAN KODAK CO (NYSE), PIE (Bursa), CST GROUP (HKEx), BABCOCK & WILCOX ENTERPRISES INC (NYSE), IRIS (Bursa), GOLD PEAK (HKEx), ISDN (SGX), Sarine Tech (SGX), K1 (Bursa), ISDN HOLDINGS (HKEx), REDFLEX HOLDINGS (ASX), TECHNOVATOR (HKEx), COMPUTIME (HKEx), G MEDICAL INNOVATIONS HLDGS LTD (ASX), Sunright (SGX), Datapulse Tech (SGX), MMSV (Bursa), IPS Securex (SGX), DANCO (Bursa), AEMULUS (Bursa), CIRCUTECH (HKEx), UNIVERSAL STAR (HKEx), MIKROMB (Bursa), LGL GROUP INC (NYSE American), XRF SCIENTIFIC LIMITED (ASX), Amplefield Ltd (SGX), EMAGIN CORP (NYSE American), JOLIMARK (HKEx), REM GROUP HLDGS (HKEx), MYFIZIQ LIMITED (ASX), SUNWAY INT'L (HKEx), PARLO (Bursa), IQGROUP (Bursa), IDT INT'L (HKEx), RUIYUAN IC TECH (HKEx), DTI GROUP LIMITED (ASX), JAXSTA LTD (ASX), POLYDM (Bursa), LAND & HOMES GROUP LTD (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 --1.080
-15.36 %
10 Days --0.780
-11.59 %
20 Days --0.130
-2.14 %
Medium Term Return 3 Months --2.180
-26.81 %
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 1.910 - 10.540 Change From 1 Year Low +4.040 % Change From 1 Year Low (%) +211.52
Change From 1 Year High -4.590 % Change From 1 Year High (%) -43.55
2 Years Range 1.910 - 10.540 Change From 2 Years Low +4.040 % Change From 2 Years Low (%) +211.52
Change From 2 Years High -4.590 % Change From 2 Years High (%) -43.55
5 Years Range 1.910 - 10.540 Change From 5 Years Low +4.040 % Change From 5 Years Low (%) +211.52
Change From 5 Years High -4.590 % Change From 5 Years High (%) -43.55
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
28 May 2020 6.280 6.400 5.730 5.950 355,509 -
27 May 2020 6.570 6.710 6.250 6.300 204,379 -
26 May 2020 7.230 7.280 6.320 6.520 335,769 -
22 May 2020 6.890 7.150 6.830 7.030 100,126 -
21 May 2020 7.290 7.290 6.700 6.930 243,086 -
20 May 2020 7.330 7.530 7.100 7.260 191,547 -
19 May 2020 7.410 7.570 7.100 7.190 318,225 -
18 May 2020 7.050 7.310 6.911 7.220 291,484 -
15 May 2020 6.580 6.800 6.340 6.730 121,355 -
14 May 2020 5.970 6.850 5.810 6.630 224,544 -
13 May 2020 7.300 7.360 5.860 6.180 483,806 -
12 May 2020 7.950 7.960 7.040 7.200 441,187 -
11 May 2020 7.550 8.190 7.070 7.800 458,618 -
08 May 2020 7.230 7.640 7.100 7.490 446,773 -
07 May 2020 6.790 7.100 6.400 7.100 446,008 -
06 May 2020 6.420 6.600 6.190 6.440 295,026 -
05 May 2020 6.000 6.460 5.985 6.150 246,183 -
04 May 2020 6.000 6.038 5.600 5.890 119,670 -
01 May 2020 6.150 6.450 5.630 6.080 257,066 -
30 Apr 2020 6.350 6.400 5.930 6.140 231,663 -
29 Apr 2020 6.120 6.410 5.900 6.215 539,506 -
28 Apr 2020 5.290 5.980 5.270 5.860 317,210 -
Summary
Current 2 Weeks
(14 May 2020 to 28 May 2020)
5.970 7.570 5.730 5.950 2,386,024 -
Previous 2 Weeks
(30 Apr 2020 to 13 May 2020)
6.350 7.570 5.730 6.180 3,426,000 -
4 Weeks from
(01 Apr 2020 to 29 Apr 2020)
3.250 7.570 3.000 6.215 6,218,387 -
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.