Hot Features
프리미엄
Intelligent Group Ltd (INTJ)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1624 | 18.2985915493 | 0.8875 | 1.12 | 0.86 | 21259 | 0.92616147 | CS |
| 4 | 0.0999 | 10.5157894737 | 0.95 | 1.12 | 0.82 | 49690 | 0.89749513 | CS |
| 12 | 0.0699 | 7.13265306122 | 0.98 | 1.15 | 0.82 | 53944 | 0.97315098 | CS |
| 26 | 0.1102 | 11.7271469618 | 0.9397 | 1.15 | 0.82 | 64713 | 0.98564405 | CS |
| 52 | -3.9501 | -79.002 | 5 | 7.87 | 0.82 | 183112 | 1.47903466 | CS |
| 156 | -3.9501 | -79.002 | 5 | 7.87 | 0.82 | 183112 | 1.47903466 | CS |
| 260 | -3.9501 | -79.002 | 5 | 7.87 | 0.82 | 183112 | 1.47903466 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733355300 | 1.1 | 0.18 | 19.57 | 0.93 | 1.1499 | 0.9151 | 345315 |
| 1733268900 | 0.92 | 0 | 0.00 | 0.9 | 0.92 | 0.86 | 23310 |
| 1733182500 | 0.92 | -0.0264 | -2.79 | 0.945 | 0.945 | 0.9073 | 26619 |
| 1732917840 | 0.9464 | 0.0264 | 2.87 | 0.9 | 0.95 | 0.9 | 19846 |
| 1732750500 | 0.92 | -0.01 | -1.08 | 0.8875 | 0.92 | 0.8801 | 15259 |
| 1732664100 | 0.93 | 0.02 | 2.20 | 0.91 | 0.95 | 0.870049 | 30947 |
| 1732577700 | 0.91 | 0.043 | 4.96 | 0.875 | 0.9517 | 0.8338 | 237986 |
| 1732318500 | 0.867 | 0.0282 | 3.36 | 0.8388 | 0.867 | 0.8388 | 10052 |
| 1732232100 | 0.8388 | -0.0312 | -3.59 | 0.87 | 0.87 | 0.8362 | 6304 |
| 1732145700 | 0.87 | 0.04 | 4.82 | 0.83 | 0.90165 | 0.83 | 15231 |
| 1732059300 | 0.83 | -0.0298 | -3.47 | 0.85 | 0.8765 | 0.8199999 | 24760 |
| 1731972900 | 0.8598 | -0.0312 | -3.50 | 0.885 | 0.909 | 0.855 | 27017 |
| 1731713700 | 0.891 | 0.011 | 1.25 | 0.87 | 0.9399 | 0.86 | 282621 |
| 1731627300 | 0.88 | -0.0193 | -2.15 | 0.9023 | 0.92 | 0.83 | 55597 |
| 1731540900 | 0.8993 | -0.0114 | -1.25 | 0.90476 | 0.9493 | 0.8993 | 14205 |
| 1731454500 | 0.9107 | 0.0101 | 1.12 | 0.9 | 0.9347 | 0.9 | 25537 |
| 1731368100 | 0.9006 | -0.0124 | -1.36 | 0.89 | 0.92 | 0.8899 | 25616 |
| 1731108900 | 0.913 | 0.033 | 3.75 | 0.9137 | 0.9137 | 0.85 | 68094 |
| 1731022500 | 0.88 | -0.006 | -0.68 | 0.93 | 0.93 | 0.8578 | 26450 |
| 1730936100 | 0.886 | -0.0643 | -6.77 | 0.95 | 0.951 | 0.886 | 48295 |
| 1730849700 | 0.9503 | -0.0205 | -2.11 | 1 | 1.0399 | 0.93 | 46948 |
| 1730763300 | 0.9708 | -0.0092 | -0.94 | 0.9692 | 1.0062 | 0.95 | 18680 |
| 1730500500 | 0.98 | 0 | 0.00 | 0.99 | 1.03 | 0.9701 | 39037 |
| 1730414100 | 0.98 | 0.03 | 3.16 | 0.9401 | 0.98 | 0.9401 | 15852 |
| 1730327700 | 0.95 | 0 | 0.00 | 0.94 | 0.9899 | 0.94 | 54065 |
| 1730241300 | 0.95 | -0.0115 | -1.20 | 0.94 | 0.9589 | 0.92 | 21677 |
| 1730154900 | 0.9615 | -0.0207 | -2.11 | 0.99 | 0.99 | 0.902 | 63465 |
| 1729895700 | 0.9822 | -0.0377 | -3.70 | 0.97 | 1.01 | 0.97 | 8554 |
| 1729809300 | 1.0199 | -0.02 | -1.93 | 1.03 | 1.03 | 0.98 | 14184 |
| 1729722900 | 1.04 | -0.02 | -1.89 | 1.08 | 1.105 | 1.03 | 88736 |
| 1729636500 | 1.06 | -0.02 | -1.85 | 1.08 | 1.1299999 | 1.01 | 69647 |
| 1729550100 | 1.08 | -0.03 | -2.98 | 1.05 | 1.1 | 1 | 148079 |
| 1729290900 | 1.1132 | 0.2 | 22.34 | 0.9 | 1.15 | 0.9 | 456019 |
| 1729204500 | 0.9099 | 0.0061 | 0.67 | 0.9048 | 0.91 | 0.89 | 41121 |
| 1729118100 | 0.9038 | 0.0016 | 0.18 | 0.908 | 0.915 | 0.9 | 37683 |
| 1729031700 | 0.9022 | -0.0278 | -2.99 | 0.93 | 0.942 | 0.9005 | 70502 |
| 1728945300 | 0.93 | -0.010101 | -1.07 | 0.93 | 0.964699 | 0.905 | 22539 |
| 1728686100 | 0.940101 | 0.014901 | 1.61 | 0.93 | 0.9878 | 0.93 | 31216 |
| 1728599700 | 0.9252 | -0.0358 | -3.73 | 0.98 | 0.98 | 0.9227 | 25423 |
| 1728513300 | 0.961 | -0.0189 | -1.93 | 0.9751 | 1.0296 | 0.95 | 61177 |
| 1728426900 | 0.9799 | -0.0401 | -3.93 | 0.9894 | 1.04 | 0.9186 | 66967 |
| 1728340500 | 1.02 | 0.06 | 5.70 | 1 | 1.05 | 0.94 | 111951 |
| 1728081300 | 0.965 | 0.025 | 2.66 | 0.93 | 0.98 | 0.92 | 32024 |
| 1727994900 | 0.94 | 0.0167 | 1.81 | 0.9233 | 0.9699 | 0.92 | 24461 |
| 1727908500 | 0.9233 | 0.0133 | 1.46 | 0.93 | 0.9559 | 0.9007 | 108616 |
| 1727822100 | 0.91 | -0.09 | -9.00 | 0.95 | 1 | 0.89 | 96394 |
| 1727735700 | 1 | 0 | 0.00 | 1.01 | 1.03 | 0.91 | 40328 |
| 1727476500 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 0.948 | 82631 |
| 1727390100 | 1.05 | 0.13 | 14.06 | 0.9478 | 1.09 | 0.9 | 83743 |
| 1727303700 | 0.9206 | -0.0279 | -2.94 | 0.94 | 0.95 | 0.9 | 17546 |
| 1727217300 | 0.9485 | 0.0046 | 0.49 | 0.9712 | 0.9712 | 0.9062 | 7370 |
| 1727130900 | 0.9439 | -0.056 | -5.60 | 0.9612 | 1.05 | 0.87 | 99039 |
| 1726871700 | 0.9999 | 0.0349 | 3.62 | 0.97 | 1 | 0.9449 | 26134 |
| 1726785300 | 0.965 | -0.013 | -1.33 | 0.974 | 0.9799 | 0.96 | 3600 |
| 1726698900 | 0.978 | -0.0069 | -0.70 | 0.9623 | 0.9846 | 0.9304 | 5547 |
| 1726612500 | 0.9849 | -0.0101 | -1.02 | 0.9998 | 0.9998 | 0.9227 | 48622 |
| 1726526100 | 0.995 | 0.035 | 3.65 | 0.96 | 1 | 0.96 | 1873 |
| 1726266900 | 0.96 | -0.0101 | -1.04 | 0.9998 | 1 | 0.9417 | 26408 |
| 1726180500 | 0.9701 | -0.0339 | -3.38 | 1.02 | 1.02 | 0.93 | 11691 |
| 1726094100 | 1.004 | 0.03 | 2.97 | 0.98 | 1.004 | 0.979 | 13303 |
| 1726007700 | 0.975 | -0.0051 | -0.52 | 0.98 | 1.03 | 0.97 | 54630 |
| 1725921300 | 0.9801 | -0.0499 | -4.84 | 1.03 | 1.03 | 0.98 | 12227 |
| 1725662100 | 1.03 | 0.01 | 0.98 | 1.01 | 1.035 | 0.97 | 63768 |
| 1725575700 | 1.02 | 0.04 | 4.05 | 0.9704 | 1.1 | 0.96 | 266815 |
