Intellinetics

INLX
🏛️ usa →
11.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 4.16 4.30 4.16 4.27 0.0M
2022-12-29 4.16 4.28 4.16 4.27 0.0M
2022-12-28 4.11 4.20 4.11 4.20 0.0M
2022-12-27 4.42 4.42 4.09 4.20 0.0M
2022-12-23 4.14 4.44 4.14 4.31 0.0M
2022-12-22 3.91 4.29 3.91 4.26 0.0M
2022-12-21 4.04 4.18 4.02 4.02 0.0M
2022-12-20 4.05 4.16 3.99 3.99 0.0M
2022-12-19 4.16 4.30 4.05 4.05 0.0M
2022-12-16 4.99 5.10 4.09 4.09 0.0M
2022-12-15 5.50 5.50 4.84 4.84 0.0M
2022-12-14 5.20 5.67 5.14 5.23 0.1M
2022-12-13 5.08 5.38 5.08 5.25 0.0M
2022-12-12 4.85 5.00 4.63 5.00 0.0M
2022-12-09 4.82 4.87 4.63 4.63 0.0M
2022-12-08 4.91 4.91 4.76 4.84 0.0M
2022-12-07 4.48 4.87 4.44 4.87 0.0M
2022-12-06 4.81 4.81 4.40 4.59 0.0M
2022-12-05 4.81 4.82 4.64 4.82 0.0M
2022-12-02 4.31 4.70 4.23 4.70 0.0M
2022-12-01 3.93 4.28 3.93 4.28 0.0M
2022-11-30 3.90 4.11 3.90 4.11 0.0M
2022-11-29 3.96 3.96 3.92 3.92 0.0M
2022-11-28 3.90 4.00 3.90 4.00 0.0M
2022-11-25 3.91 3.99 3.90 3.99 0.0M
2022-11-23 4.08 4.08 3.96 3.97 0.0M
2022-11-22 4.09 4.09 4.07 4.07 0.0M
2022-11-21 4.10 4.10 4.10 4.10 0.0M
2022-11-18 4.24 4.24 4.03 4.10 0.0M
2022-11-17 3.90 4.13 3.90 4.13 0.0M
2022-11-16 4.01 4.01 4.00 4.00 0.0M
2022-11-15 3.78 3.99 3.78 3.90 0.0M
2022-11-14 3.88 3.88 3.88 3.88 0.0M
2022-11-11 3.70 3.89 3.69 3.88 0.0M
2022-11-10 3.73 3.87 3.73 3.79 0.0M
2022-11-09 3.75 3.78 3.69 3.76 0.0M
2022-11-08 3.81 3.81 3.81 3.81 0.0M
2022-11-07 3.64 3.86 3.64 3.81 0.0M
2022-11-04 3.75 3.75 3.75 3.75 0.0M
2022-11-03 3.65 3.86 3.38 3.74 0.0M
2022-11-02 3.63 3.73 3.63 3.70 0.0M
2022-11-01 4.11 4.82 3.64 3.74 0.2M
2022-10-31 3.89 4.22 3.82 4.02 0.0M
2022-10-28 3.73 3.81 3.73 3.78 0.0M
2022-10-27 3.72 3.83 3.66 3.83 0.0M
2022-10-26 3.81 3.81 3.81 3.81 0.0M
2022-10-25 3.98 3.98 3.81 3.81 0.0M
2022-10-24 3.90 4.06 3.90 3.99 0.0M
2022-10-21 3.90 3.99 3.90 3.99 0.0M
2022-10-20 4.00 4.00 3.95 3.95 0.0M
2022-10-19 3.99 3.99 3.79 3.97 0.0M
2022-10-18 3.86 3.97 3.86 3.97 0.0M
2022-10-17 3.63 3.90 3.61 3.86 0.0M
2022-10-14 3.30 3.68 3.30 3.68 0.0M
2022-10-13 3.30 3.42 3.30 3.35 0.0M
2022-10-12 3.45 3.50 3.25 3.31 0.0M
2022-10-11 3.33 3.47 3.33 3.47 0.0M
2022-10-10 3.64 3.64 3.35 3.52 0.0M
2022-10-07 4.11 4.12 3.65 3.76 0.0M
2022-10-06 3.97 4.14 3.97 4.00 0.0M
2022-10-05 3.77 3.88 3.74 3.88 0.0M
2022-10-04 3.94 4.10 3.86 3.88 0.0M
2022-10-03 3.88 3.98 3.76 3.80 0.0M
2022-09-30 3.76 3.94 3.76 3.87 0.0M
2022-09-29 3.83 3.83 3.83 3.83 0.0M
2022-09-28 3.83 3.99 3.76 3.83 0.0M
2022-09-27 3.80 4.14 3.76 3.92 0.0M
2022-09-26 3.74 4.03 3.70 3.94 0.0M
2022-09-23 3.81 4.12 3.74 3.85 0.0M
2022-09-22 4.00 4.39 3.86 3.92 0.1M
2022-09-21 4.30 4.61 3.97 4.19 0.1M
2022-09-20 4.79 4.79 4.16 4.32 0.1M
2022-09-19 4.29 4.95 4.25 4.77 0.2M
2022-09-16 4.10 5.20 3.88 4.55 0.4M
2022-09-15 4.12 4.20 4.03 4.15 0.0M
2022-09-14 4.11 4.45 4.05 4.19 0.1M
2022-09-13 4.25 4.32 3.90 4.17 0.1M
2022-09-12 5.44 5.44 4.29 4.58 0.3M
2022-09-09 11.26 11.94 5.50 5.94 0.9M