Stockscreener 앱 받기
0.5416
6.46%
-0.0374
시간 외 거래:
.54
-0.0016
-0.30%
Intelligent Group Ltd 주식 (INTJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $0.574 | $0.5021 | $0.0719 | 97,526.0 | -6.46% |
| 2025-05-05 | $0.58 | $0.531 | $0.049 | 138,644.0 | +1.76% |
| 2025-05-02 | $0.58 | $0.5152 | $0.0648 | 139,924.0 | +4.41% |
| 2025-05-01 | $0.59 | $0.501 | $0.089 | 244,564.0 | +2.11% |
| 2025-04-30 | $0.555 | $0.501 | $0.054 | 187,604.0 | -10.29% |
| 2025-04-29 | $0.6195 | $0.557 | $0.0625 | 332,319.0 | -11.74% |
| 2025-04-28 | $0.6819 | $0.55 | $0.1319 | 6,065,034.0 | -12.58% |
| 2025-04-25 | $0.84 | $0.735 | $0.105 | 375,223.0 | +4.19% |
| 2025-04-24 | $0.809 | $0.72 | $0.089 | 691,167.0 | -1.33% |
| 2025-04-23 | $0.84 | $0.6785 | $0.1615 | 824,099.0 | +2.74% |
| 2025-04-22 | $0.73 | $0.5799 | $0.1501 | 571,103.0 | +37.74% |
| 2025-04-21 | $0.555 | $0.51 | $0.045 | 17,695.0 | +3.92% |
| 2025-04-17 | $0.5525 | $0.50 | $0.0525 | 39,529.0 | -5.73% |
| 2025-04-16 | $0.55 | $0.528 | $0.022 | 122,840.0 | -4.45% |
| 2025-04-15 | $0.58 | $0.4901 | $0.0899 | 42,673.0 | +2.04% |
| 2025-04-14 | $0.59 | $0.5232 | $0.0668 | 33,991.0 | -2.65% |
| 2025-04-11 | $0.61 | $0.52 | $0.09 | 66,327.0 | +5.65% |
| 2025-04-10 | $0.5395 | $0.50 | $0.0395 | 13,384.0 | +3.37% |
| 2025-04-09 | $0.55 | $0.50 | $0.05 | 35,547.0 | -1.14% |
| 2025-04-08 | $0.5971 | $0.4849 | $0.1122 | 75,281.0 | +3.49% |
Intelligent Group Ltd 주식 (INTJ) 연도별 가격 이력
이 심층 분석에서는 Intelligent Group Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INTJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intelligent Group Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intelligent Group Ltd 주식 (INTJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.59 | $0.501 | $0.089 | 620,658.0 | +1.48% |
| 2025-04 | $0.84 | $0.4841 | $0.3559 | 9,955,395.0 | -15.29% |
| 2025-03 | $0.85 | $0.57 | $0.28 | 1,868,486.0 | -19.26% |
| 2025-02 | $1.05 | $0.72 | $0.33 | 1,419,401.0 | -2.47% |
| 2025-01 | $1.42 | $0.7201 | $0.6999 | 4,083,720.0 | -32.77% |
Intelligent Group Ltd 주식 (INTJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.15 | $0.86 | $0.2899 | 1,763,267.0 | +13.20% |
| 2024-11 | $1.04 | $0.82 | $0.2199 | 1,032,696.0 | -4.90% |
| 2024-10 | $1.15 | $0.89 | $0.26 | 1,642,864.0 | -2.00% |
| 2024-09 | $1.10 | $0.87 | $0.23 | 1,240,458.0 | -7.41% |
| 2024-08 | $1.13 | $0.83 | $0.2998 | 1,148,010.0 | +6.93% |
| 2024-07 | $1.12 | $0.8496 | $0.2704 | 997,017.0 | +0.29% |
| 2024-06 | $1.15 | $0.90 | $0.25 | 2,228,347.0 | +3.28% |
| 2024-05 | $1.49 | $0.9201 | $0.5699 | 9,258,038.0 | +0.63% |
| 2024-04 | $1.80 | $0.9501 | $0.8486 | 4,347,345.0 | +0.00% |
3.08%
0.65%
자본화:
|
볼륨(24시간):