Hot Features
프리미엄
Intellinetics Inc (INLX)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -3.37698139214 | 14.51 | 14.92 | 12.65 | 5615 | 13.32798583 | CS |
| 4 | 0.04 | 0.286123032904 | 13.98 | 16.5 | 12.6209 | 5043 | 13.98508552 | CS |
| 12 | 4.5 | 47.268907563 | 9.52 | 16.5 | 9.34 | 8287 | 13.23723992 | CS |
| 26 | 6.91 | 97.1870604782 | 7.11 | 16.5 | 5.85 | 7377 | 10.73988813 | CS |
| 52 | 9.97 | 246.172839506 | 4.05 | 16.5 | 3.76 | 11093 | 8.50535423 | CS |
| 156 | 2.76 | 24.5115452931 | 11.26 | 16.5 | 2.92 | 11881 | 6.23298305 | CS |
| 260 | 2.76 | 24.5115452931 | 11.26 | 16.5 | 2.92 | 11881 | 6.23298305 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733959800 | 14.02 | 0.03 | 0.21 | 14.02 | 14.02 | 13.4708 | 923 |
| 1733873400 | 13.99 | 0.65 | 4.84 | 13.55 | 14.92 | 13.25 | 6079 |
| 1733787000 | 13.3437 | 0.22 | 1.67 | 13 | 13.9038 | 13 | 2019 |
| 1733527800 | 13.125 | 0.07 | 0.57 | 13.05 | 13.4555 | 12.65 | 8128 |
| 1733441400 | 13.05 | -1.46 | -10.06 | 14.51 | 14.51 | 13.05 | 10949 |
| 1733355000 | 14.51 | -0.03 | -0.22 | 14.73 | 14.74 | 14.51 | 1205 |
| 1733268600 | 14.5417 | 0.01 | 0.08 | 14.52 | 14.63 | 14.51 | 3598 |
| 1733182200 | 14.53 | -0.05 | -0.34 | 14.55 | 14.88 | 14.52 | 7674 |
| 1732917840 | 14.58 | -0.77 | -5.02 | 15.15 | 15.35 | 14.58 | 556 |
| 1732750200 | 15.35 | 0.5 | 3.37 | 15 | 15.37 | 15 | 3826 |
| 1732663800 | 14.8497 | -0.37 | -2.43 | 15.16 | 15.49 | 14.51 | 2318 |
| 1732577400 | 15.22 | -0.12 | -0.78 | 15.89 | 15.9 | 14.7588 | 6382 |
| 1732318200 | 15.34 | 0.54 | 3.64 | 15.02 | 16 | 14.8668 | 5628 |
| 1732231800 | 14.8008 | 0.05 | 0.34 | 15.64 | 16.5 | 14.65 | 7895 |
| 1732145400 | 14.75 | 0.68 | 4.80 | 13.99 | 14.9 | 13.99 | 2724 |
| 1732059000 | 14.0741 | 0.37 | 2.71 | 13.9 | 14.5896 | 13.74 | 2768 |
| 1731972600 | 13.7022 | 0.7 | 5.40 | 13.45 | 14.614 | 13.2 | 6120 |
| 1731713400 | 13 | 0.07 | 0.54 | 13.24 | 13.84 | 13 | 7410 |
| 1731627000 | 12.9303 | -1.92 | -12.93 | 13.98 | 14.49 | 12.6209 | 10484 |
| 1731540600 | 14.85 | 0.42 | 2.91 | 14.67 | 15.33 | 14.67 | 10184 |
| 1731454200 | 14.43 | 0.08 | 0.56 | 14.36 | 14.4332 | 14 | 1111 |
| 1731367800 | 14.35 | 0.5 | 3.64 | 14.5 | 14.75 | 14.3 | 2062 |
| 1731108600 | 13.8457 | -0.55 | -3.85 | 14.58 | 14.58 | 13.385 | 7454 |
| 1731022200 | 14.4 | -0.01 | -0.06 | 14.48 | 14.6 | 14.4 | 5132 |
| 1730935800 | 14.4091 | 0.7 | 5.10 | 14.61 | 14.7 | 13.9 | 6521 |
| 1730849400 | 13.71 | 0.36 | 2.70 | 13.26 | 13.8 | 12.55 | 11203 |
| 1730763000 | 13.35 | -0.63 | -4.51 | 13.37 | 13.81 | 13.1299 | 12118 |
| 1730500200 | 13.98 | 0.04 | 0.29 | 14.83 | 14.83 | 13.94 | 12787 |
| 1730413800 | 13.94 | -0.46 | -3.19 | 14.4 | 14.4976 | 13.85 | 2983 |
| 1730327400 | 14.4 | 0.2 | 1.41 | 14.2 | 14.97 | 14.2 | 4705 |
| 1730241000 | 14.2 | 0.4 | 2.90 | 14.33 | 14.33 | 13.87 | 3366 |
| 1730154600 | 13.8 | 0.72 | 5.50 | 13.48 | 14.4788 | 13.3814 | 12566 |
| 1729895400 | 13.08 | -0.01 | -0.08 | 13.09 | 13.9899 | 13.08 | 3448 |
| 1729809000 | 13.09 | -0.15 | -1.13 | 13.36 | 13.5627 | 13.09 | 2569 |
| 1729722600 | 13.24 | -0.06 | -0.45 | 13.63 | 13.8841 | 13.05 | 3364 |
| 1729636200 | 13.3 | 0.27 | 2.07 | 13.03 | 13.4174 | 13.03 | 6458 |
| 1729549800 | 13.03 | 0.09 | 0.70 | 13.29 | 13.63 | 12.99 | 6443 |
| 1729290600 | 12.94 | 0.24 | 1.89 | 13.07 | 13.18 | 12.75 | 4380 |
| 1729204200 | 12.7 | -0.4 | -3.05 | 13.36 | 13.36 | 12.7 | 5766 |
| 1729117800 | 13.1 | 0.29 | 2.26 | 12.97 | 13.12 | 12.91 | 3651 |
| 1729031400 | 12.81 | 0.21 | 1.67 | 12.77 | 13 | 12.69 | 5500 |
| 1728945000 | 12.6 | -0.11 | -0.87 | 13 | 13.39 | 12.5 | 11111 |
| 1728685800 | 12.71 | -0.64 | -4.79 | 13.42 | 13.85 | 12.71 | 18250 |
| 1728599400 | 13.35 | -0.12 | -0.93 | 13.9 | 13.95 | 13.35 | 14418 |
| 1728513000 | 13.4747 | -0.34 | -2.43 | 13.88 | 14.1 | 13.39 | 9742 |
| 1728426600 | 13.81 | 0.24 | 1.73 | 13.31 | 14.75 | 13.31 | 37859 |
| 1728340200 | 13.575 | -0.43 | -3.04 | 14.85 | 14.85 | 13.32 | 19079 |
| 1728081000 | 14 | 0.69 | 5.18 | 14.24 | 14.9799 | 13.8 | 26739 |
| 1727994600 | 13.31 | 1.49 | 12.61 | 11.89 | 14 | 11.89 | 22002 |
| 1727908200 | 11.82 | 0.58 | 5.16 | 11.09 | 12.1 | 11.09 | 7493 |
| 1727821800 | 11.24 | 0.05 | 0.45 | 11.46 | 11.88 | 11.2344 | 4063 |
| 1727735400 | 11.19 | -0.3 | -2.61 | 11.43 | 12.06 | 11.0166 | 7151 |
| 1727476200 | 11.49 | -0.11 | -0.95 | 11.53 | 11.6 | 11.2631 | 4288 |
| 1727389800 | 11.6 | -0.69 | -5.61 | 12.44 | 12.5086 | 11.6 | 9212 |
| 1727303400 | 12.29 | 0.29 | 2.42 | 12.26 | 13.3 | 11.25 | 18465 |
| 1727217000 | 12 | 0.24 | 2.04 | 12.14 | 12.62 | 10.5974 | 20643 |
| 1727130600 | 11.76 | 0.26 | 2.26 | 11.31 | 11.76 | 11 | 5976 |
| 1726871400 | 11.5 | 2.05 | 21.69 | 9.55 | 11.5 | 9.55 | 29424 |
| 1726785000 | 9.45 | 0.3 | 3.28 | 9.52 | 9.59 | 9.34 | 2560 |
| 1726698600 | 9.15 | -0.68 | -6.92 | 9.82 | 9.93 | 9.15 | 2516 |
| 1726612200 | 9.83 | -0.22 | -2.19 | 10.21 | 10.21 | 9.69 | 1136 |
| 1726525800 | 10.05 | 0.15 | 1.52 | 9.95 | 10.1 | 9.57 | 3010 |
| 1726266600 | 9.9 | 0.49 | 5.21 | 9.58 | 9.9 | 9.0501 | 8942 |
| 1726180200 | 9.41 | 0.41 | 4.56 | 9 | 10.39 | 9 | 4755 |
