Intellinetics Inc

INLX
🏛️ 美国 →
11.55
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
12:18 11.69 11.69 11.69 11.69 0.5K
15:59 11.92 11.92 11.72 11.72 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 11.55 11.55 11.30 11.55 0.0M
2025-09-29 11.59 11.59 11.55 11.55 0.0M
2025-09-26 11.69 11.72 11.69 11.72 0.0M
2025-09-24 12.02 12.02 11.91 11.94 0.0M
2025-09-22 12.06 12.25 11.91 11.98 0.0M
2025-09-19 12.31 12.31 12.31 12.31 0.0M
2025-09-18 12.30 12.30 12.12 12.12 0.0M
2025-09-17 12.30 12.38 12.13 12.13 0.0M
2025-09-16 12.38 12.38 12.38 12.38 0.0M
2025-09-15 12.48 12.48 12.25 12.44 0.0M
2025-09-12 12.52 12.52 12.50 12.50 0.0M
2025-09-11 11.99 12.68 11.99 12.30 0.0M
2025-09-10 11.50 11.85 11.45 11.85 0.0M
2025-09-09 11.39 11.65 11.37 11.65 0.0M
2025-09-08 11.44 11.44 11.25 11.25 0.0M
2025-09-05 11.25 11.23 11.23 11.23 0.0M
2025-09-04 11.48 11.59 11.31 11.31 0.0M
2025-09-03 11.26 11.59 11.26 11.26 0.0M
2025-09-02 11.11 11.15 11.11 11.15 0.0M
2025-08-29 11.14 11.14 11.14 11.14 0.0M
2025-08-28 9.80 11.20 9.80 11.20 0.0M
2025-08-27 9.96 10.00 9.80 9.80 0.0M
2025-08-26 9.40 9.87 9.40 9.80 0.0M
2025-08-25 8.98 9.29 8.98 9.29 0.0M
2025-08-22 9.20 9.20 9.09 9.09 0.0M
2025-08-21 9.09 9.09 9.09 9.09 0.0M
2025-08-20 9.05 9.12 8.74 9.12 0.0M
2025-08-19 9.23 9.23 9.05 9.05 0.0M
2025-08-18 10.17 10.17 9.23 9.23 0.0M
2025-08-15 9.72 9.72 9.20 9.50 0.0M
2025-08-14 10.01 10.01 8.74 9.67 0.0M
2025-08-13 10.50 10.50 10.50 10.50 0.0M
2025-08-12 10.97 11.56 10.49 10.49 0.0M
2025-08-11 11.48 11.48 11.48 11.48 0.0M
2025-08-08 11.24 11.45 10.88 11.45 0.0M
2025-08-07 11.35 11.40 11.35 11.35 0.0M
2025-08-06 11.00 11.85 11.00 11.35 0.0M
2025-08-05 11.15 11.32 10.66 11.15 0.0M
2025-08-04 11.80 11.80 11.55 11.55 0.0M
2025-07-31 12.55 12.70 12.05 12.05 0.0M
2025-07-30 13.05 13.05 13.05 13.05 0.0M
2025-07-29 12.98 13.15 12.98 13.15 0.0M
2025-07-28 13.66 13.66 12.95 13.47 0.0M
2025-07-25 13.58 13.58 13.58 13.58 0.0M
2025-07-23 13.31 13.98 13.31 13.58 0.0M
2025-07-22 13.47 13.64 13.09 13.09 0.0M
2025-07-21 13.71 14.30 13.50 13.75 0.0M
2025-07-18 13.46 13.90 13.46 13.90 0.0M
2025-07-17 14.00 14.57 13.72 14.00 0.0M
2025-07-16 14.24 14.24 13.45 13.45 0.0M
2025-07-15 12.75 12.95 12.75 12.95 0.0M
2025-07-14 12.95 13.00 12.95 13.00 0.0M
2025-07-11 13.10 13.10 13.10 13.10 0.0M
2025-07-10 13.65 13.65 13.65 13.65 0.0M
2025-07-08 13.00 13.10 12.48 12.48 0.0M
2025-07-07 12.51 12.96 12.50 12.96 0.0M
2025-07-03 12.06 12.06 11.93 11.93 0.0M
2025-07-01 12.26 12.51 12.12 12.12 0.0M
2025-06-30 12.29 12.50 12.29 12.50 0.0M
2025-06-27 11.64 12.49 11.51 12.49 0.0M
2025-06-26 11.51 11.55 11.50 11.50 0.0M
2025-06-25 12.22 12.22 11.50 11.50 0.0M
2025-06-24 11.51 12.01 11.51 11.99 0.0M
2025-06-23 13.00 13.05 12.41 12.41 0.0M
2025-06-20 10.60 12.88 10.60 12.88 0.1M
2025-06-18 10.95 10.95 10.60 10.60 0.0M
2025-06-17 11.11 11.11 10.40 10.45 0.0M
2025-06-16 11.10 11.95 11.10 11.11 0.0M
2025-06-13 11.71 11.90 11.60 11.60 0.0M
2025-06-12 12.78 12.78 11.88 11.88 0.1M
2025-06-11 12.00 12.30 11.80 12.30 0.0M
2025-06-10 11.00 11.82 11.00 11.82 0.0M
2025-06-09 11.00 11.49 10.90 11.49 0.0M
2025-06-06 11.24 11.50 10.53 11.00 0.0M
2025-06-05 11.81 11.81 11.00 11.50 0.0M
2025-06-04 12.05 12.33 12.00 12.00 0.0M
2025-06-03 12.08 12.08 12.08 12.08 0.0M
2025-06-02 13.42 13.42 12.39 12.66 0.0M
2025-05-30 12.84 12.84 12.84 12.84 0.0M
2025-05-29 12.09 13.09 12.09 13.09 0.0M
2025-05-28 12.32 12.50 12.32 12.33 0.0M
2025-05-27 12.31 12.78 12.26 12.31 0.0M
2025-05-22 13.41 13.41 12.12 12.84 0.0M
2025-05-20 12.64 12.81 12.64 12.81 0.0M
2025-05-19 12.26 13.00 12.26 12.40 0.0M
2025-05-16 12.99 13.38 12.60 12.60 0.0M
2025-05-15 12.65 13.88 12.65 13.00 0.0M
2025-05-14 13.50 14.18 12.00 12.00 0.0M
2025-05-13 13.00 13.33 12.94 13.33 0.0M
2025-05-12 12.82 13.39 12.30 13.18 0.0M
2025-05-09 14.47 14.47 13.46 13.50 0.0M
2025-05-07 13.30 15.00 12.70 14.47 0.0M
2025-05-06 13.30 13.30 12.00 13.04 0.0M
2025-05-05 13.85 13.85 13.85 13.85 0.0M
2025-05-01 14.84 14.99 14.40 14.40 0.0M
2025-04-30 14.59 14.59 14.59 14.59 0.0M
2025-04-29 15.17 15.72 14.71 15.40 0.0M
2025-04-28 14.60 14.98 14.45 14.98 0.0M
2025-04-25 14.98 15.34 14.21 14.46 0.0M
2025-04-24 13.90 15.70 13.90 14.99 0.0M
2025-04-23 13.17 13.39 13.17 13.38 0.0M
2025-04-22 13.10 13.49 13.10 13.49 0.0M
2025-04-21 13.47 13.47 13.47 13.47 0.0M
2025-04-17 13.03 13.13 13.03 13.13 0.0M
2025-04-16 13.39 13.39 12.58 13.00 0.0M
2025-04-15 12.61 13.23 12.61 12.65 0.0M
2025-04-14 13.24 13.24 13.24 13.24 0.0M
2025-04-11 14.59 14.59 13.98 13.98 0.0M
2025-04-10 14.50 14.50 14.10 14.38 0.0M
2025-04-09 13.01 14.58 12.95 13.99 0.0M
2025-04-08 13.45 13.70 13.23 13.23 0.0M
2025-04-07 13.45 13.70 13.23 13.23 0.0M
2025-04-04 13.55 13.70 13.50 13.70 0.0M
2025-04-03 13.51 14.18 13.11 13.89 0.0M
2025-04-02 14.30 14.59 14.07 14.28 0.0M
2025-04-01 12.50 15.21 12.50 14.21 0.0M
2025-03-31 12.41 12.49 12.39 12.41 0.0M
2025-03-28 11.70 12.12 11.70 12.12 0.0M
2025-03-27 12.00 12.00 11.82 11.82 0.0M
2025-03-26 11.61 12.40 11.61 12.21 0.0M
2025-03-25 11.40 12.40 11.37 12.00 0.0M
2025-03-24 10.80 11.40 10.72 11.10 0.1M
2025-03-21 11.10 11.10 11.10 11.10 0.0M
2025-03-20 10.68 10.80 10.68 10.80 0.0M
2025-03-19 11.10 11.10 10.30 10.60 0.0M
2025-03-18 11.40 11.54 10.88 11.00 0.0M
2025-03-17 11.39 11.39 11.00 11.28 0.0M
2025-03-14 11.50 11.80 11.40 11.60 0.0M
2025-03-13 11.50 11.80 11.40 11.60 0.0M
2025-03-12 11.40 11.99 11.40 11.73 0.0M
2025-03-11 11.99 12.14 11.35 11.35 0.0M
2025-03-10 12.19 12.19 11.51 11.95 0.0M
2025-03-07 11.70 11.80 11.69 11.69 0.0M
2025-03-06 11.30 12.06 11.30 11.70 0.0M
2025-03-05 11.99 12.21 11.32 11.32 0.0M
2025-03-04 11.40 12.15 11.40 11.76 0.0M
2025-03-03 11.58 12.19 11.53 11.76 0.0M
2025-02-28 12.03 12.13 11.50 12.13 0.0M
2025-02-27 12.39 12.46 12.02 12.25 0.0M
2025-02-26 12.20 12.20 12.20 12.20 0.0M
2025-02-25 12.69 12.69 12.20 12.20 0.0M
2025-02-24 11.70 12.64 11.63 12.29 0.0M
2025-02-21 11.54 11.80 11.50 11.80 0.0M
2025-02-20 11.77 11.77 11.15 11.50 0.0M
2025-02-19 11.70 11.90 11.70 11.90 0.0M
2025-02-18 12.12 12.70 11.88 11.88 0.0M
2025-02-14 12.03 12.48 12.03 12.48 0.0M
2025-02-13 12.27 12.55 12.20 12.24 0.0M
2025-02-12 12.83 12.83 12.20 12.20 0.0M
2025-02-11 12.77 12.95 12.55 12.55 0.0M
2025-02-10 12.88 12.88 12.63 12.83 0.0M
2025-02-07 13.16 13.20 12.90 12.90 0.0M
2025-02-06 13.31 13.32 12.18 13.10 0.0M
2025-02-05 13.04 13.72 13.04 13.38 0.0M
2025-02-04 13.06 13.76 13.06 13.76 0.0M
2025-02-03 13.22 13.40 12.97 13.19 0.0M
2025-01-31 13.08 13.77 12.75 13.77 0.0M
2025-01-30 13.69 14.16 13.50 13.70 0.0M
2025-01-29 13.00 13.90 13.00 13.57 0.0M
2025-01-28 14.26 14.30 13.32 13.60 0.0M
2025-01-27 12.37 13.80 12.05 13.71 0.0M
2025-01-24 12.95 12.95 12.38 12.38 0.0M
2025-01-23 12.63 12.90 12.60 12.60 0.0M
2025-01-22 13.05 13.44 13.05 13.05 0.0M
2025-01-21 12.95 13.22 12.95 13.22 0.0M
2025-01-17 12.62 12.88 12.62 12.88 0.0M
2025-01-16 13.27 13.27 12.80 12.80 0.0M
2025-01-15 13.12 13.22 12.62 13.22 0.0M
2025-01-14 12.70 13.30 12.66 12.84 0.0M
2025-01-13 12.60 13.44 12.51 13.17 0.0M
2025-01-10 13.20 13.44 13.00 13.00 0.0M
2025-01-08 14.50 14.50 13.50 13.60 0.0M
2025-01-07 13.54 14.20 13.50 13.75 0.0M
2025-01-06 14.40 14.40 13.00 13.76 0.0M
2025-01-03 13.71 14.20 13.71 13.89 0.0M
2025-01-02 14.00 14.41 13.60 14.41 0.0M