IntelliQuant Historical Data

INQU Page 15
Download
Date Close Price change Market cap Trading volume
May 6, 2024 $ 0.00118
-0.21%
$ 1.18 million $ 6,380
May 5, 2024 $ 0.00119
+0.13%
$ 1.19 million $ 6,540
May 4, 2024 $ 0.00119
-0.53%
$ 1.19 million $ 6,320
May 3, 2024 $ 0.00119
+0.65%
$ 1.19 million $ 6,214
May 2, 2024 $ 0.00119
+55.11%
$ 1.19 million $ 6,458
May 1, 2024 $ 0.000764
-35.89%
$ 765,426 $ 11,107
Apr 30, 2024 $ 0.00119
+0.29%
$ 1.19 million $ 6,338
Apr 29, 2024 $ 0.00119
+0.37%
$ 1.19 million $ 6,327
Apr 28, 2024 $ 0.00111
-6.35%
$ 1.11 million $ 9,440
Apr 27, 2024 $ 0.00119
+0.15%
$ 1.19 million $ 6,184
Apr 26, 2024 $ 0.00119
-0.03%
$ 1.19 million $ 6,392
Apr 25, 2024 $ 0.00119
-0.01%
$ 1.19 million $ 5,315
Apr 24, 2024 $ 0.00119
+11.90%
$ 1.19 million $ 2,444
Apr 23, 2024 $ 0.00106
+11.03%
$ 1.06 million $ 3,347
Apr 22, 2024 $ 0.000956
-20.75%
$ 956,259 $ 13,251
Apr 21, 2024 $ 0.00119
-0.33%
$ 1.19 million $ 6,351
Apr 20, 2024 $ 0.00119
+66.90%
$ 1.19 million $ 6,341
Apr 19, 2024 $ 0.000715
+6.04%
$ 714,934 $ 16,693
Apr 18, 2024 $ 0.000713
-26.42%
$ 713,092 $ 25,250
Apr 17, 2024 $ 0.000969
-18.64%
$ 968,579 $ 22,575
Apr 16, 2024 $ 0.00119
-9.86%
$ 1.19 million $ 16,931
Apr 15, 2024 $ 0.00132
+4.64%
$ 1.32 million $ 35,913
Apr 14, 2024 $ 0.00126
+8.78%
$ 1.26 million $ 24,944
Apr 13, 2024 $ 0.00114
-19.35%
$ 1.14 million $ 20,127
Apr 12, 2024 $ 0.00141
-5.95%
$ 1.41 million $ 17,645
Apr 11, 2024 $ 0.0015
-8.12%
$ 1.5 million $ 12,681
Apr 10, 2024 $ 0.00164
+73.80%
$ 1.64 million $ 38,869
Apr 9, 2024 $ 0.000942
-18.78%
$ 941,906 $ 19,645
Apr 8, 2024 $ 0.00116
+2.95%
$ 1.16 million $ 7,300
Apr 7, 2024 $ 0.00113
-0.35%
$ 1.13 million $ 16,720
Apr 6, 2024 $ 0.00113
+0.53%
$ 1.13 million $ 4,931
Apr 5, 2024 $ 0.00113
-2.39%
$ 1.13 million $ 8,021
Apr 4, 2024 $ 0.00115
-14.34%
$ 1.15 million $ 11,957
Apr 3, 2024 $ 0.00135
-3.21%
$ 1.35 million $ 35,619
Apr 2, 2024 $ 0.00139
-26.46%
$ 1.39 million $ 41,372
Apr 1, 2024 $ 0.0019
+23.81%
$ 1.9 million $ 54,768
Mar 31, 2024 $ 0.00153
-2.98%
$ 1.53 million $ 8,335
Mar 30, 2024 $ 0.00158
-0.73%
$ 1.58 million $ 12,257
Mar 29, 2024 $ 0.00159
+5.20%
$ 1.59 million $ 22,015
Mar 28, 2024 $ 0.00151
-7.70%
$ 1.51 million $ 111,206
Mar 27, 2024 $ 0.00164
+10.06%
$ 1.64 million $ 18,811
Mar 26, 2024 $ 0.00149
-15.17%
$ 1.49 million $ 33,559
Mar 25, 2024 $ 0.00175
+24.69%
$ 1.75 million $ 39,228
Mar 24, 2024 $ 0.00141
+6.05%
$ 1.41 million $ 16,766
Mar 23, 2024 $ 0.00133
-8.29%
$ 1.33 million $ 16,522
Mar 22, 2024 $ 0.00145
-11.19%
$ 1.45 million $ 11,803
Mar 21, 2024 $ 0.00163
-36.39%
$ 1.63 million $ 68,559
Mar 20, 2024 $ 0.00256
+28.86%
$ 2.56 million $ 71,722
Mar 19, 2024 $ 0.00199
+8.48%
$ 1.99 million $ 100,379
Mar 18, 2024 $ 0.00184
-9.45%
$ 1.84 million $ 45,762