Intellinetics, Inc. INLX
AMEX · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$5,15-0,20 (-%3,68)
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 | $5,15 | -%3,69 | $5,15 | $5,15 | $5,15 | 625 |
| 2026-09-30 | $5,35 | %0,00 | $5,35 | $5,35 | $5,35 | 0 |
| 2026-09-29 | $5,35 | +%3,88 | $5,15 | $5,35 | $5,15 | 700 |
| 2026-09-28 | $5,15 | %0,00 | $5,15 | $5,15 | $5,15 | 0 |
| 2026-09-25 | $5,15 | %0,00 | $5,15 | $5,55 | $5,15 | 2,70K |
| 2026-09-24 | $5,15 | -%3,01 | $5,15 | $5,15 | $5,15 | 400 |
| 2026-09-23 | $5,31 | %0,00 | $5,31 | $5,31 | $5,31 | 0 |
| 2026-09-22 | $5,31 | %0,00 | $5,31 | $5,31 | $5,31 | 0 |
| 2026-09-21 | $5,31 | -%6,68 | $5,69 | $5,69 | $5,31 | 900 |
| 2026-09-18 | $5,69 | +%6,36 | $5,35 | $5,69 | $5,18 | 13,80K |
| 2026-09-17 | $5,35 | +%4,90 | $5,30 | $5,50 | $5,10 | 6,80K |
| 2026-09-16 | $5,10 | %0,00 | $5,10 | $5,18 | $5,10 | 1,70K |
| 2026-09-15 | $5,10 | -%7,27 | $5,32 | $5,61 | $5,10 | 17,80K |
| 2026-09-14 | $5,50 | -%3,00 | $5,49 | $5,65 | $5,13 | 15,30K |
| 2026-09-11 | $5,67 | +%5,78 | $5,76 | $5,76 | $5,15 | 4,50K |
| 2026-09-10 | $5,36 | +%6,99 | $5,05 | $5,36 | $5,05 | 1,30K |
| 2026-09-09 | $5,01 | -%2,34 | $5,10 | $5,10 | $5,01 | 4,30K |
| 2026-09-08 | $5,13 | +%0,59 | $5,24 | $5,24 | $5,00 | 6,90K |
| 2026-09-04 | $5,10 | -%0,78 | $5,14 | $5,14 | $5,10 | 1,10K |
| 2026-09-03 | $5,14 | +%0,78 | $5,14 | $5,14 | $5,14 | 300 |
| 2026-09-02 | $5,10 | -%2,86 | $5,25 | $5,25 | $5,10 | 4,30K |
| 2026-09-01 | $5,25 | -%4,89 | $5,50 | $5,77 | $5,25 | 17,70K |
| 2026-08-31 | $5,52 | +%0,36 | $5,48 | $5,54 | $5,05 | 31,70K |
| 2026-08-28 | $5,50 | +%4,76 | $5,40 | $5,50 | $5,30 | 13,20K |
| 2026-08-27 | $5,25 | -%1,13 | $5,25 | $5,25 | $5,25 | 400 |
| 2026-08-26 | $5,31 | -%3,45 | $5,50 | $5,50 | $5,31 | 2,20K |
| 2026-08-25 | $5,50 | -%1,43 | $5,50 | $5,50 | $5,38 | 7,60K |
| 2026-08-24 | $5,58 | -%0,18 | $5,65 | $5,65 | $5,58 | 800 |
| 2026-08-21 | $5,59 | -%1,24 | $5,55 | $5,59 | $5,50 | 2,00K |
| 2026-08-20 | $5,66 | -%3,74 | $5,81 | $5,81 | $5,66 | 900 |
| 2026-08-19 | $5,88 | +%6,91 | $5,88 | $5,88 | $5,88 | 500 |
| 2026-08-18 | $5,50 | %0,00 | $5,50 | $5,50 | $5,50 | 0 |
| 2026-08-17 | $5,50 | %0,00 | $5,50 | $5,50 | $5,50 | 0 |
| 2026-08-14 | $5,50 | -%4,35 | $5,62 | $5,62 | $5,50 | 1,40K |
| 2026-08-13 | $5,75 | %0,00 | $5,75 | $5,75 | $5,75 | 0 |
| 2026-08-12 | $5,75 | %0,00 | $5,75 | $5,75 | $5,75 | 0 |
| 2026-08-11 | $5,75 | +%6,88 | $5,75 | $5,75 | $5,75 | 400 |
| 2026-08-10 | $5,38 | %0,00 | $5,38 | $5,38 | $5,38 | 0 |
| 2026-08-07 | $5,38 | %0,00 | $5,38 | $5,38 | $5,38 | 0 |
| 2026-08-06 | $5,38 | -%6,11 | $5,38 | $5,38 | $5,38 | 400 |
| 2026-08-05 | $5,73 | +%6,11 | $5,22 | $5,73 | $5,21 | 800 |
| 2026-08-04 | $5,40 | -%1,10 | $5,64 | $5,64 | $5,40 | 1,60K |
| 2026-08-03 | $5,46 | %0,00 | $5,46 | $5,46 | $5,46 | 0 |
| 2026-07-31 | $5,46 | %0,00 | $5,46 | $5,46 | $5,46 | 0 |
| 2026-07-30 | $5,46 | +%1,11 | $5,46 | $5,46 | $5,46 | 300 |
| 2026-07-29 | $5,40 | %0,00 | $5,40 | $5,40 | $5,40 | 0 |
| 2026-07-28 | $5,40 | %0,00 | $5,40 | $5,40 | $5,40 | 0 |
| 2026-07-27 | $5,40 | %0,00 | $5,50 | $5,50 | $5,40 | 700 |
| 2026-07-24 | $5,40 | -%0,92 | $5,44 | $5,44 | $5,40 | 900 |
| 2026-07-23 | $5,45 | -%0,55 | $5,79 | $5,79 | $5,45 | 1,30K |
| 2026-07-22 | $5,48 | -%0,90 | $5,62 | $5,94 | $5,48 | 5,80K |
| 2026-07-21 | $5,53 | %0,00 | $5,53 | $5,53 | $5,53 | 0 |
| 2026-07-20 | $5,53 | -%6,27 | $5,53 | $5,53 | $5,53 | 500 |
| 2026-07-17 | $5,90 | +%1,20 | $5,92 | $5,94 | $5,90 | 1,20K |
| 2026-07-16 | $5,83 | +%2,10 | $5,71 | $5,87 | $5,60 | 3,90K |
| 2026-07-15 | $5,71 | +%5,74 | $5,60 | $5,71 | $5,60 | 900 |
| 2026-07-14 | $5,40 | -%5,26 | $5,55 | $5,55 | $5,40 | 500 |
| 2026-07-13 | $5,70 | -%5,00 | $5,72 | $6,00 | $5,70 | 5,30K |
| 2026-07-10 | $6,00 | %0,00 | $6,00 | $6,00 | $6,00 | 0 |
| 2026-07-09 | $6,00 | -%0,33 | $6,00 | $6,00 | $5,91 | 600 |
| 2026-07-08 | $6,02 | %0,00 | $6,02 | $6,02 | $6,02 | 0 |
| 2026-07-07 | $6,02 | -%1,63 | $6,02 | $6,02 | $6,02 | 400 |
| 2026-07-06 | $6,12 | -%2,86 | $5,95 | $6,12 | $5,90 | 2,30K |
| 2026-07-02 | $6,30 | -%0,79 | $6,11 | $6,30 | $6,11 | 900 |
| 2026-07-01 | $6,35 | +%15,45 | $5,75 | $6,55 | $5,62 | 9,10K |
| 2026-06-30 | $5,50 | -%8,33 | $5,61 | $5,62 | $5,50 | 1,20K |
| 2026-06-29 | $6,00 | +%0,67 | $6,00 | $6,00 | $6,00 | 400 |
| 2026-06-26 | $5,96 | -%2,45 | $6,48 | $6,48 | $5,96 | 1,40K |
| 2026-06-25 | $6,11 | +%4,09 | $5,62 | $6,99 | $5,62 | 31,20K |
| 2026-06-24 | $5,87 | %0,00 | $5,87 | $5,87 | $5,87 | 0 |
| 2026-06-23 | $5,87 | %0,00 | $5,87 | $5,87 | $5,87 | 0 |
| 2026-06-22 | $5,87 | %0,00 | $5,87 | $5,87 | $5,87 | 0 |
| 2026-06-18 | $5,87 | -%9,83 | $6,36 | $6,41 | $5,87 | 15,90K |
| 2026-06-17 | $6,51 | -%8,31 | $6,87 | $6,94 | $6,51 | 20,20K |
| 2026-06-16 | $7,10 | +%31,48 | $5,30 | $7,10 | $5,25 | 42,00K |
| 2026-06-15 | $5,40 | %0,00 | $5,40 | $5,40 | $5,40 | 0 |
| 2026-06-12 | $5,40 | -%1,82 | $5,30 | $5,50 | $5,25 | 4,80K |
| 2026-06-11 | $5,50 | %0,00 | $5,50 | $5,70 | $5,50 | 800 |
| 2026-06-10 | $5,50 | -%9,69 | $5,90 | $6,41 | $5,31 | 18,50K |
| 2026-06-09 | $6,09 | %0,00 | $6,09 | $6,09 | $6,09 | 0 |
| 2026-06-08 | $6,09 | -%2,56 | $6,03 | $6,09 | $6,00 | 1,40K |
| 2026-06-05 | $6,25 | %0,00 | $6,25 | $6,25 | $6,25 | 0 |
| 2026-06-04 | $6,25 | %0,00 | $6,25 | $6,25 | $6,25 | 0 |
| 2026-06-03 | $6,25 | %0,00 | $6,25 | $6,25 | $6,20 | 3,40K |
| 2026-06-02 | $6,25 | -%3,99 | $6,25 | $6,25 | $6,25 | 400 |
| 2026-06-01 | $6,51 | +%3,83 | $6,51 | $6,51 | $6,51 | 400 |
| 2026-05-29 | $6,27 | -%3,24 | $6,27 | $6,27 | $6,27 | 800 |
| 2026-05-28 | $6,48 | -%2,11 | $6,70 | $6,70 | $6,48 | 700 |
| 2026-05-27 | $6,62 | +%5,58 | $6,62 | $6,62 | $6,62 | 300 |
| 2026-05-26 | $6,27 | -%6,28 | $6,25 | $6,32 | $6,25 | 2,10K |