Stockscreener 앱 받기
0.668
7.95%
0.0492
시간 외 거래:
.63
-0.038
-5.69%
Intelligent Group Ltd 주식 (INTJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.6699 | $0.6054 | $0.0645 | 30,436.0 | +7.95% |
| 2025-06-05 | $0.641 | $0.583 | $0.058 | 103,542.0 | +3.13% |
| 2025-06-04 | $0.64 | $0.5828 | $0.0572 | 81,598.0 | +0.00% |
| 2025-06-03 | $0.62 | $0.5705 | $0.0495 | 23,745.0 | +0.37% |
| 2025-06-02 | $0.6436 | $0.58 | $0.0636 | 69,282.0 | -5.86% |
| 2025-05-30 | $0.646 | $0.6096 | $0.0364 | 38,318.0 | -0.47% |
| 2025-05-29 | $0.67 | $0.581 | $0.089 | 169,086.0 | +3.07% |
| 2025-05-28 | $0.65 | $0.5622 | $0.0878 | 202,383.0 | +5.27% |
| 2025-05-27 | $0.6171 | $0.5614 | $0.0557 | 58,134.0 | +4.74% |
| 2025-05-23 | $0.5615 | $0.535 | $0.0265 | 39,071.0 | +2.09% |
| 2025-05-22 | $0.55 | $0.53 | $0.02 | 33,307.0 | +0.53% |
| 2025-05-21 | $0.575 | $0.5387 | $0.0363 | 99,506.0 | -0.55% |
| 2025-05-20 | $0.585 | $0.535 | $0.05 | 41,961.0 | -1.79% |
| 2025-05-19 | $0.59 | $0.5341 | $0.0559 | 41,029.0 | -1.23% |
| 2025-05-16 | $0.6466 | $0.535 | $0.1116 | 168,021.0 | +0.07% |
| 2025-05-15 | $0.6438 | $0.5319 | $0.1119 | 128,516.0 | -6.05% |
| 2025-05-14 | $0.628 | $0.5903 | $0.0377 | 199,368.0 | -8.19% |
| 2025-05-13 | $0.6699 | $0.5802 | $0.0897 | 674,724.0 | +4.60% |
| 2025-05-12 | $0.70 | $0.5352 | $0.1648 | 819,617.0 | +8.28% |
| 2025-05-09 | $0.64 | $0.5151 | $0.1249 | 596,934.0 | +7.43% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.6699 | $0.5705 | $0.0994 | 339,039.0 | +5.20% |
| 2025-05 | $0.70 | $0.501 | $0.199 | 4,108,317.0 | +18.98% |
| 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% |
5.22%
7.63%
자본화:
|
볼륨(24시간):