INTELLIQUE Historical USD Price
Daily close · Sep 18, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $1.05 | $1.06 | $1.04 | $1.05 | $51.61 |
| 2026-09-24 | $1.04 | $1.06 | $1.04 | $1.05 | $51.59 |
| 2026-09-23 | $1.07 | $1.08 | $1.03 | $1.04 | $50.98 |
| 2026-09-22 | $1.08 | $1.08 | $1.06 | $1.07 | $52.35 |
| 2026-09-21 | $1.05 | $1.09 | $1.04 | $1.08 | $53.09 |
| 2026-09-20 | $1.04 | $1.05 | $1.02 | $1.05 | $51.32 |
| 2026-09-19 | $1.04 | $1.05 | $1.03 | $1.04 | $49.12 |
| 2026-09-18 | $1.01 | $1.05 | $1.00 | $1.04 | $49.06 |
| 2026-09-17 | $0.98954355 | $1.01 | $0.98227719 | $1.01 | $47.61 |
| 2026-09-16 | $0.97037623 | $0.98971462 | $0.96059987 | $0.9896776 | $46.81 |
| 2026-09-15 | $0.98154212 | $0.98671928 | $0.96671984 | $0.97079407 | $45.92 |
| 2026-09-14 | $0.97626078 | $0.99795004 | $0.9743615 | $0.98153709 | $46.43 |
| 2026-09-13 | $0.99092875 | $0.9942949 | $0.97271239 | $0.97639641 | $46.18 |
| 2026-09-12 | $0.99032788 | $1.01 | $0.98832916 | $0.99146788 | $46.90 |
| 2026-09-11 | $0.96610077 | $1.01 | $0.96533221 | $0.99047339 | $46.85 |
| 2026-09-10 | $0.98493048 | $0.98882132 | $0.96093126 | $0.96634058 | $45.71 |
| 2026-09-09 | $1.02 | $1.03 | $0.97970026 | $0.98496943 | $46.59 |
| 2026-09-08 | $1.01 | $1.04 | $1.00 | $1.03 | $48.49 |
| 2026-09-07 | $1.03 | $1.03 | $1.00 | $1.01 | $47.70 |
| 2026-09-06 | $1.05 | $1.05 | $1.01 | $1.03 | $48.50 |
| 2026-09-05 | $0.95914366 | $1.07 | $0.9566931 | $1.05 | $20.81 |
| 2026-09-04 | $0.93607048 | $0.95882807 | $0.91640068 | $0.95858431 | $555.28 |
| 2026-09-03 | $0.89127108 | $0.93729684 | $0.88806456 | $0.93603175 | $49.80 |
| 2026-09-02 | $0.88317971 | $0.89136228 | $0.87975125 | $0.88973652 | $26.12 |
| 2026-09-01 | $0.89394894 | $0.89769316 | $0.87372728 | $0.88327769 | $25.93 |
| 2026-08-31 | $0.88590041 | $0.89750329 | $0.88256656 | $0.89372981 | $26.24 |
| 2026-08-30 | $0.89532727 | $0.90940013 | $0.88091494 | $0.88537299 | $26.00 |
| 2026-08-29 | $0.89425856 | $0.89754605 | $0.88847143 | $0.89544364 | $26.29 |
| 2026-08-28 | $0.9205246 | $0.92857175 | $0.88661428 | $0.89378016 | $26.24 |
| 2026-08-27 | $0.91388003 | $0.92433718 | $0.90683294 | $0.9207941 | $27.04 |