Inlif Limited Class A INLF
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$4,06-0,02 (-%0,49)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,06 | -%0,49 | $4,12 | $4,32 | $4,05 | 76,50K |
| 2026-09-30 | $4,08 | -%12,45 | $4,26 | $4,39 | $3,98 | 199,90K |
| 2026-09-29 | $4,66 | -%10,90 | $4,72 | $5,27 | $4,60 | 223,20K |
| 2026-09-28 | $5,23 | +%2,55 | $4,31 | $5,40 | $3,90 | 1,13M |
| 2026-09-25 | $5,10 | +%72,88 | $6,25 | $6,87 | $4,57 | 49,41M |
| 2026-09-24 | $2,95 | +%1,37 | $2,90 | $3,00 | $2,89 | 9,53M |
| 2026-09-23 | $2,91 | +%3,93 | $2,86 | $2,91 | $2,83 | 16,30K |
| 2026-09-22 | $2,80 | +%5,26 | $2,65 | $2,95 | $2,65 | 40,40K |
| 2026-09-21 | $2,66 | -%1,12 | $2,72 | $2,77 | $2,63 | 18,60K |
| 2026-09-18 | $2,69 | -%10,78 | $3,03 | $3,12 | $2,65 | 77,60K |
| 2026-09-17 | $3,02 | +%2,73 | $3,01 | $3,22 | $2,92 | 23,60K |
| 2026-09-16 | $2,93 | +%1,56 | $2,89 | $3,07 | $2,85 | 23,40K |
| 2026-09-15 | $2,89 | -%2,36 | $2,99 | $3,00 | $2,88 | 21,70K |
| 2026-09-14 | $2,96 | -%9,76 | $3,15 | $3,28 | $2,93 | 58,90K |
| 2026-09-11 | $3,28 | -%2,09 | $3,30 | $3,37 | $3,21 | 37,40K |
| 2026-09-10 | $3,35 | -%5,90 | $3,50 | $3,53 | $3,27 | 27,40K |
| 2026-09-09 | $3,56 | -%3,00 | $3,70 | $3,74 | $3,50 | 14,80K |
| 2026-09-08 | $3,67 | -%2,91 | $3,84 | $3,84 | $3,59 | 27,90K |
| 2026-09-04 | $3,78 | +%2,72 | $3,78 | $3,80 | $3,63 | 52,30K |
| 2026-09-03 | $3,68 | -%5,88 | $3,91 | $4,09 | $3,68 | 230,90K |
| 2026-09-02 | $3,91 | -%2,98 | $3,98 | $4,09 | $3,85 | 20,40K |
| 2026-09-01 | $4,03 | +%0,75 | $4,00 | $4,14 | $3,78 | 29,50K |
| 2026-08-31 | $4,00 | +%3,90 | $3,97 | $4,15 | $3,86 | 56,70K |
| 2026-08-28 | $3,85 | -%5,64 | $4,14 | $4,15 | $3,85 | 22,50K |
| 2026-08-27 | $4,08 | -%3,32 | $4,23 | $4,38 | $4,08 | 43,30K |
| 2026-08-26 | $4,22 | -%0,24 | $4,25 | $4,40 | $4,20 | 32,50K |
| 2026-08-25 | $4,23 | -%4,30 | $4,43 | $4,43 | $4,04 | 64,10K |
| 2026-08-24 | $4,42 | -%6,75 | $4,77 | $4,79 | $4,34 | 50,40K |
| 2026-08-21 | $4,74 | -%4,24 | $4,86 | $4,89 | $4,70 | 49,20K |
| 2026-08-20 | $4,95 | +%4,65 | $4,67 | $5,06 | $4,64 | 89,70K |
| 2026-08-19 | $4,73 | +%4,65 | $4,67 | $5,25 | $4,48 | 1,02M |
| 2026-08-18 | $4,52 | -%5,04 | $4,42 | $4,77 | $4,32 | 95,20K |
| 2026-08-17 | $4,76 | -%4,23 | $4,92 | $5,00 | $4,64 | 80,70K |
| 2026-08-14 | $4,97 | +%4,19 | $4,87 | $5,20 | $4,78 | 119,00K |
| 2026-08-13 | $4,77 | -%3,64 | $4,90 | $4,95 | $4,60 | 84,90K |
| 2026-08-12 | $4,95 | +%0,61 | $4,90 | $5,20 | $4,90 | 111,20K |
| 2026-08-11 | $4,92 | -%12,14 | $5,44 | $5,44 | $4,91 | 168,10K |
| 2026-08-10 | $5,60 | +%24,17 | $5,46 | $5,69 | $5,11 | 1,04M |
| 2026-08-07 | $4,51 | -%17,10 | $5,11 | $5,49 | $4,50 | 304,90K |
| 2026-08-06 | $5,44 | -%13,24 | $5,22 | $5,81 | $4,74 | 992,00K |
| 2026-08-05 | $6,27 | +%97,17 | $7,80 | $9,48 | $5,40 | 60,96M |
| 2026-08-04 | $3,18 | -%14,75 | $3,71 | $3,71 | $3,10 | 3,83M |
| 2026-08-03 | $3,73 | -%12,24 | $4,19 | $4,19 | $3,63 | 174,80K |
| 2026-07-31 | $4,25 | -%17,95 | $4,85 | $4,89 | $3,82 | 254,40K |
| 2026-07-30 | $5,18 | +%21,31 | $4,33 | $6,17 | $4,30 | 2,16M |
| 2026-07-29 | $4,27 | -%19,43 | $4,30 | $4,64 | $4,00 | 734,10K |
| 2026-07-28 | $5,30 | +%61,59 | $4,73 | $8,18 | $4,14 | 33,02M |
| 2026-07-27 | $3,28 | +%2,82 | $3,22 | $3,38 | $3,02 | 4,18M |
| 2026-07-24 | $3,19 | -%14,93 | $3,69 | $3,69 | $2,85 | 274,80K |
| 2026-07-23 | $3,75 | -%0,27 | $3,30 | $3,75 | $2,98 | 902,70K |
| 2026-07-22 | $3,76 | +%68,61 | $3,25 | $4,86 | $2,97 | 51,03M |
| 2026-07-21 | $2,23 | -%3,04 | $2,26 | $2,29 | $2,12 | 697,90K |
| 2026-07-20 | $2,30 | -%10,85 | $2,50 | $2,50 | $2,14 | 104,50K |
| 2026-07-17 | $2,58 | +%0,39 | $2,51 | $2,64 | $2,41 | 107,20K |
| 2026-07-16 | $2,57 | -%6,20 | $2,76 | $2,82 | $2,41 | 145,60K |
| 2026-07-15 | $2,74 | -%2,49 | $2,85 | $2,90 | $2,67 | 122,70K |
| 2026-07-14 | $2,81 | -%4,75 | $2,87 | $3,06 | $2,72 | 183,60K |
| 2026-07-13 | $2,95 | -%13,99 | $3,28 | $3,34 | $2,86 | 238,50K |
| 2026-07-10 | $3,43 | -%5,51 | $3,60 | $3,99 | $3,33 | 369,30K |
| 2026-07-09 | $3,63 | -%7,16 | $3,93 | $3,93 | $3,50 | 287,40K |
| 2026-07-08 | $3,91 | -%26,92 | $4,85 | $4,98 | $3,83 | 491,80K |
| 2026-07-07 | $5,35 | -%16,14 | $4,65 | $7,00 | $4,65 | 1,33M |
| 2026-07-06 | $6,38 | +%45,00 | $4,99 | $9,91 | $4,62 | 4,96M |
| 2026-07-02 | $4,40 | -%33,33 | $6,00 | $6,00 | $4,20 | 1,10M |
| 2026-07-01 | $6,60 | -%43,10 | $6,20 | $7,00 | $5,80 | 1,02M |
| 2026-06-30 | $11,60 | -%12,12 | $12,40 | $13,00 | $10,40 | 2,14M |
| 2026-06-29 | $13,20 | +%40,43 | $13,80 | $15,40 | $9,60 | 5,61M |
| 2026-06-26 | $9,40 | +%56,67 | $12,60 | $13,80 | $9,00 | 11,35M |
| 2026-06-25 | $6,00 | -%25,00 | $6,40 | $6,60 | $5,40 | 1,17M |
| 2026-06-24 | $8,00 | -%28,57 | $9,60 | $11,00 | $7,00 | 1,27M |
| 2026-06-23 | $11,20 | -%49,55 | $13,40 | $14,40 | $10,80 | 1,60M |
| 2026-06-22 | $22,20 | -%29,30 | $27,40 | $28,40 | $20,60 | 1,08M |
| 2026-06-18 | $31,40 | -%64,07 | $46,20 | $49,80 | $29,80 | 657,59K |
| 2026-06-17 | $87,40 | -%88,56 | $744,00 | $744,00 | $76,40 | 314,12K |
| 2026-06-16 | $764,00 | -%1,55 | $778,00 | $910,00 | $710,00 | 4,55K |
| 2026-06-15 | $776,00 | +%4,86 | $759,60 | $808,00 | $722,00 | 87 |
| 2026-06-12 | $740,00 | -%11,48 | $834,00 | $840,00 | $702,00 | 2,10K |
| 2026-06-11 | $836,00 | +%4,24 | $816,00 | $880,00 | $792,60 | 2,06K |
| 2026-06-10 | $802,00 | -%13,02 | $916,00 | $940,00 | $798,00 | 2,06K |
| 2026-06-09 | $922,00 | +%11,35 | $836,00 | $958,00 | $804,00 | 1,83K |
| 2026-06-08 | $828,00 | -%2,36 | $734,00 | $900,00 | $666,00 | 780 |
| 2026-06-05 | $848,00 | +%11,43 | $800,00 | $848,00 | $668,00 | 45 |
| 2026-06-04 | $761,00 | +%1,47 | $760,00 | $761,00 | $720,00 | 14 |
| 2026-06-03 | $750,00 | %0,00 | $750,00 | $750,40 | $750,00 | 5 |
| 2026-06-02 | $750,00 | +%4,60 | $722,00 | $790,00 | $722,00 | 17 |
| 2026-06-01 | $717,00 | -%5,66 | $762,00 | $828,00 | $708,00 | 65 |
| 2026-05-29 | $760,00 | -%2,81 | $818,00 | $842,00 | $742,00 | 82 |
| 2026-05-28 | $782,00 | -%5,10 | $812,00 | $836,80 | $782,00 | 17 |
| 2026-05-27 | $824,00 | -%0,12 | $820,00 | $835,00 | $811,00 | 14 |
| 2026-05-26 | $825,00 | +%3,38 | $798,40 | $826,00 | $798,40 | 12 |