INTELLIQUE Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $4.58 | $4.69 | $4.56 | $4.67 | $301.27 |
| 2025-05-17 | $4.64 | $4.64 | $4.56 | $4.58 | $295.64 |
| 2025-05-16 | $4.79 | $4.84 | $4.61 | $4.63 | $623.12 |
| 2025-05-15 | $4.79 | $4.85 | $4.72 | $4.78 | $797.41 |
| 2025-05-14 | $5.00 | $5.01 | $4.77 | $4.79 | $800.58 |
| 2025-05-13 | $4.97 | $5.05 | $4.84 | $5.01 | $200.53 |
| 2025-05-12 | $4.90 | $5.20 | $4.89 | $4.98 | $199.00 |
| 2025-05-11 | $5.17 | $5.20 | $4.90 | $4.90 | $685.98 |
| 2025-05-10 | $5.23 | $5.31 | $5.06 | $5.17 | $52.97 |
| 2025-05-09 | $5.01 | $5.23 | $4.94 | $5.23 | $522.53 |
| 2025-05-08 | $4.80 | $5.01 | $4.79 | $5.01 | $52.81 |
| 2025-05-07 | $4.78 | $4.83 | $4.75 | $4.80 | $50.66 |
| 2025-05-06 | $4.74 | $4.78 | $4.71 | $4.78 | $102.43 |
| 2025-05-05 | $4.65 | $4.76 | $4.64 | $4.74 | $101.62 |
| 2025-05-04 | $4.73 | $4.74 | $4.64 | $4.65 | $99.64 |
| 2025-05-03 | $4.77 | $4.77 | $4.65 | $4.73 | $465.65 |
| 2025-05-02 | $4.92 | $4.95 | $4.74 | $4.77 | $1,115.29 |
| 2025-05-01 | $5.06 | $5.08 | $4.89 | $4.93 | $1,284.06 |
| 2025-04-30 | $5.33 | $5.36 | $5.06 | $5.06 | $1,598.92 |
| 2025-04-29 | $5.37 | $5.41 | $5.31 | $5.33 | $49.91 |
| 2025-04-28 | $5.46 | $5.50 | $5.31 | $5.37 | $82.59 |
| 2025-04-27 | $5.58 | $5.58 | $5.41 | $5.46 | $692.47 |
| 2025-04-26 | $5.47 | $5.59 | $5.47 | $5.58 | $269.39 |
| 2025-04-25 | $5.43 | $5.54 | $5.42 | $5.47 | $166.74 |
| 2025-04-24 | $6.16 | $6.17 | $5.41 | $5.43 | $2,594.93 |
| 2025-04-23 | $6.63 | $6.64 | $6.12 | $6.16 | $1,172.87 |
| 2025-04-22 | $6.04 | $6.63 | $6.03 | $6.62 | $1,714.13 |
| 2025-04-21 | $5.95 | $6.13 | $5.95 | $6.04 | $495.05 |
| 2025-04-20 | $6.13 | $6.16 | $5.90 | $5.95 | $798.82 |
| 2025-04-19 | $6.54 | $6.55 | $5.50 | $6.13 | $1,341.69 |