Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellinetics Inc (NY: INLX )

7.340 -0.120 (-1.61%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2023 4.590 226 +0.09(+2.00%)
Sep 27, 2023 4.430 4.640 4.425 4.500 1,275 +0.07(+1.61%)
Sep 26, 2023 4.270 4.452 4.240 4.429 2,891 +0.15(+3.48%)
Sep 25, 2023 4.282 4.580 4.457 4.280 3,670 -0.03(-0.70%)
Sep 22, 2023 4.790 5.720 4.000 4.310 83,712 -0.44(-9.26%)
Sep 21, 2023 4.280 5.090 4.280 4.750 35,667 +0.57(+13.64%)
Sep 20, 2023 4.180 4.270 4.180 4.180 578 +0.10(+2.45%)
Sep 19, 2023 3.800 4.080 3.800 4.080 7,318 -0.08(-2.04%)
Sep 18, 2023 4.190 4.300 4.165 4.165 14,645 -0.08(-1.77%)
Sep 15, 2023 4.100 4.240 4.100 4.240 18,602 +0.14(+3.41%)
Sep 14, 2023 4.000 4.100 3.980 4.100 2,464 +0.18(+4.59%)
Sep 13, 2023 3.820 3.920 3.820 3.920 1,070 +0.00(+0.00%)
Sep 12, 2023 3.900 4.000 3.850 3.920 2,425 -0.01(-0.21%)
Sep 11, 2023 3.640 3.928 3.640 3.928 3,096 +0.11(+2.83%)
Sep 08, 2023 3.820 3.820 3.820 3.820 239 -0.08(-2.05%)
Sep 07, 2023 3.990 4.010 3.870 3.900 4,358 +0.00(+0.00%)
Sep 06, 2023 3.760 3.900 3.680 3.900 5,878 +0.18(+4.84%)
Sep 05, 2023 3.700 3.720 3.610 3.720 2,139 +0.09(+2.48%)
Sep 01, 2023 3.760 3.760 3.630 3.630 1,844 -0.06(-1.63%)
Aug 31, 2023 3.650 3.690 3.650 3.690 588 +0.00(+0.00%)
Aug 30, 2023 3.690 3.690 3.690 3.690 388 -0.02(-0.45%)
Aug 29, 2023 3.620 3.720 3.595 3.707 2,499 +0.06(+1.56%)
Aug 28, 2023 3.710 3.710 3.515 3.650 6,484 -0.01(-0.27%)
Aug 25, 2023 3.490 3.670 3.245 3.660 12,492 +0.23(+6.70%)
Aug 24, 2023 3.370 3.430 3.370 3.430 529 +0.01(+0.29%)
Aug 23, 2023 3.130 3.420 3.130 3.420 5,253 +0.08(+2.40%)
Aug 22, 2023 3.380 3.650 3.330 3.340 12,695 -0.14(-4.02%)
Aug 21, 2023 3.650 3.650 3.150 3.480 23,253 -0.11(-3.05%)
Aug 18, 2023 3.900 3.900 2.920 3.589 27,306 -0.20(-5.29%)
Aug 17, 2023 3.810 4.265 3.500 3.790 27,279 -0.11(-2.82%)
Aug 16, 2023 4.030 4.030 3.890 3.900 1,713 -0.10(-2.50%)
Aug 15, 2023 4.270 4.270 3.850 4.000 10,106 -0.06(-1.48%)
Aug 14, 2023 4.160 4.180 3.870 4.060 3,497 -0.09(-2.17%)
Aug 11, 2023 3.950 4.180 3.950 4.150 5,453 -0.03(-0.72%)
Aug 07, 2023 4.180 50 -0.01(-0.24%)
Aug 04, 2023 4.190 4.190 4.190 4.190 279 -0.08(-1.87%)
Aug 03, 2023 4.170 4.270 4.170 4.270 5,964 +0.15(+3.76%)
Aug 02, 2023 4.115 4.115 4.115 4.115 440 +0.06(+1.36%)
Jul 31, 2023 4.060 92 -0.14(-3.33%)
Jul 27, 2023 4.200 175 -0.04(-1.06%)
Jul 26, 2023 4.220 4.360 4.220 4.245 6,968 +0.09(+2.29%)
Jul 25, 2023 4.050 4.150 4.000 4.150 3,303 +0.20(+5.06%)
Jul 24, 2023 3.950 3.950 3.950 3.950 871 +0.06(+1.54%)
Jul 21, 2023 3.840 4.050 3.830 3.890 6,569 +0.12(+3.18%)
Jul 19, 2023 3.770 140 +0.00(+0.00%)
Jul 18, 2023 3.660 3.770 3.660 3.770 1,315 +0.04(+1.07%)
Jul 14, 2023 3.730 18 -0.02(-0.53%)
Jul 12, 2023 3.750 75 +0.14(+3.88%)
Jul 11, 2023 3.610 3.610 3.610 3.610 219 -0.06(-1.63%)
Jul 10, 2023 3.615 3.670 3.615 3.670 7,857 +0.00(+0.00%)
Jul 06, 2023 3.670 108 +0.02(+0.55%)
Jul 05, 2023 3.580 3.660 3.580 3.650 1,340 -0.02(-0.54%)
Jul 03, 2023 3.670 3.740 3.670 3.670 1,367 +0.00(+0.00%)
Jun 29, 2023 3.670 60 -0.10(-2.65%)
Jun 28, 2023 3.800 3.800 3.740 3.770 5,721 -0.03(-0.79%)
Jun 26, 2023 3.800 148 +0.00(+0.00%)
Jun 23, 2023 3.800 3.800 3.800 3.800 274 +0.10(+2.71%)
Jun 22, 2023 3.700 3.700 3.700 3.700 1,623 +0.02(+0.54%)
Jun 21, 2023 3.760 3.760 3.680 3.680 1,193 +0.02(+0.55%)
Jun 20, 2023 3.702 3.702 3.660 3.660 1,206 -0.04(-1.08%)
Jun 16, 2023 3.630 3.700 3.630 3.700 490 +0.19(+5.35%)
Jun 15, 2023 3.544 3.544 3.512 3.512 3,760 +0.07(+2.10%)
Jun 14, 2023 3.440 3.440 3.440 3.440 1,379 +0.11(+3.30%)
Jun 13, 2023 3.390 3.490 3.220 3.330 11,043 -0.06(-1.77%)
Jun 12, 2023 3.418 3.418 3.309 3.390 6,001 +0.03(+0.89%)
Jun 09, 2023 3.445 3.445 3.360 3.360 1,045 -0.10(-2.89%)
Jun 08, 2023 3.430 3.500 3.430 3.460 1,501 -0.04(-1.14%)
Jun 07, 2023 3.840 3.850 3.470 3.500 22,261 -0.30(-7.89%)
Jun 06, 2023 3.680 3.800 3.680 3.800 1,390 +0.01(+0.26%)
Jun 05, 2023 3.800 3.800 3.790 3.790 1,766 +0.01(+0.14%)
Jun 02, 2023 3.800 3.800 3.755 3.785 4,458 +0.01(+0.26%)
Jun 01, 2023 3.730 3.790 3.729 3.775 2,369 -0.04(-1.18%)
May 31, 2023 3.860 3.860 3.820 3.820 576 +0.06(+1.60%)
May 30, 2023 3.760 3.760 3.760 3.760 214 -0.11(-2.84%)
May 26, 2023 3.870 3.870 3.870 3.870 165 +0.07(+1.82%)
May 25, 2023 3.860 3.885 3.800 3.801 2,817 -0.01(-0.23%)
May 23, 2023 3.810 85 -0.00(-0.00%)
May 22, 2023 3.730 3.810 3.640 3.810 7,339 +0.10(+2.70%)
May 19, 2023 3.910 3.910 3.660 3.710 14,566 -0.30(-7.48%)
May 18, 2023 3.930 4.010 3.900 4.010 1,644 +0.00(+0.00%)
May 17, 2023 4.030 4.030 3.910 4.010 17,163 -0.24(-5.65%)
May 16, 2023 4.250 4.250 4.250 4.250 669 +0.00(+0.06%)
May 12, 2023 4.247 47 +0.01(+0.17%)
May 11, 2023 4.240 4.240 4.240 4.240 2,347 +0.00(+0.00%)
May 09, 2023 4.240 166 +0.02(+0.47%)
May 08, 2023 4.220 4.220 4.220 4.220 3,145 +0.11(+2.80%)
May 05, 2023 4.110 4.200 4.105 4.105 725 +0.02(+0.37%)
May 04, 2023 4.045 4.100 4.045 4.090 628 +0.05(+1.24%)
May 03, 2023 4.230 4.240 4.040 4.040 806 -0.11(-2.65%)
May 02, 2023 4.000 4.150 4.000 4.150 938 +0.04(+0.97%)
May 01, 2023 4.060 4.110 4.009 4.110 46,283 +0.11(+2.75%)
Apr 28, 2023 3.910 4.000 3.910 4.000 1,517 +0.07(+1.78%)
Apr 27, 2023 3.820 3.930 3.820 3.930 1,437 -0.01(-0.24%)
Apr 26, 2023 4.030 4.030 3.890 3.939 3,404 +0.02(+0.59%)
Apr 25, 2023 3.913 3.917 3.900 3.917 3,098 -0.09(-2.33%)
Apr 20, 2023 4.010 105 -0.00(-0.05%)
Apr 19, 2023 4.110 4.115 3.955 4.012 9,488 -0.21(-4.92%)
Apr 18, 2023 4.150 4.220 4.050 4.220 2,649 +0.06(+1.44%)
Apr 17, 2023 4.100 4.160 4.100 4.160 3,157 +0.06(+1.46%)
Apr 14, 2023 4.100 4.100 4.100 4.100 222 +0.06(+1.42%)
Apr 13, 2023 4.100 4.100 3.940 4.043 8,956 +0.01(+0.32%)
Apr 12, 2023 4.000 4.030 4.000 4.030 637 -0.04(-0.98%)
Apr 06, 2023 4.070 87 +0.10(+2.42%)
Apr 05, 2023 3.920 3.974 3.910 3.974 2,555 -0.03(-0.65%)
Apr 04, 2023 4.050 4.050 4.000 4.000 618 -0.10(-2.44%)
Apr 03, 2023 4.010 4.100 3.950 4.100 10,643 +0.08(+2.01%)
Mar 30, 2023 4.019 38 +0.02(+0.48%)
Mar 29, 2023 4.060 4.130 4.000 4.000 1,072 +0.09(+2.30%)
Mar 28, 2023 4.250 4.250 3.910 3.910 4,988 -0.33(-7.78%)
Mar 27, 2023 4.250 4.250 4.117 4.240 3,663 +0.09(+2.26%)
Mar 24, 2023 4.050 4.146 4.050 4.146 2,528 +0.01(+0.26%)
Mar 22, 2023 4.135 92 +0.02(+0.37%)
Mar 21, 2023 4.220 4.220 4.120 4.120 2,177 -0.12(-2.77%)
Mar 20, 2023 4.200 4.237 4.200 4.237 875 +0.21(+5.14%)
Mar 17, 2023 4.030 4.030 4.030 4.030 362 +0.13(+3.33%)
Mar 16, 2023 3.904 3.904 3.900 3.900 10,164 +0.00(+0.00%)
Mar 15, 2023 3.900 4.090 3.900 3.900 7,146 -0.02(-0.51%)
Mar 14, 2023 4.020 4.130 3.920 3.920 3,255 -0.21(-5.08%)
Mar 13, 2023 3.900 4.130 3.900 4.130 3,410 +0.12(+2.98%)
Mar 10, 2023 4.150 4.220 3.900 4.011 14,914 -0.24(-5.64%)
Mar 09, 2023 4.250 4.250 4.200 4.250 4,950 +0.00(+0.00%)
Mar 08, 2023 4.250 4.250 4.210 4.250 6,930 +0.03(+0.69%)
Mar 07, 2023 4.300 4.300 4.210 4.221 2,604 -0.16(-3.63%)
Mar 06, 2023 4.205 4.380 4.161 4.380 8,346 +0.23(+5.52%)
Mar 03, 2023 4.151 4.151 4.151 4.151 720 +0.00(+0.02%)
Mar 02, 2023 4.160 4.220 4.150 4.150 3,324 -0.01(-0.24%)
Mar 01, 2023 4.300 4.300 4.160 4.160 2,378 -0.14(-3.26%)
Feb 28, 2023 4.300 4.300 4.245 4.300 2,186 -0.11(-2.49%)
Feb 27, 2023 4.410 4.410 4.410 4.410 374 +0.05(+1.15%)
Feb 24, 2023 4.250 4.370 4.100 4.360 3,180 +0.11(+2.59%)
Feb 23, 2023 4.370 4.370 4.250 4.250 2,105 -0.01(-0.23%)
Feb 22, 2023 4.290 4.390 4.260 4.260 578 -0.14(-3.18%)
Feb 21, 2023 4.400 4.400 4.400 4.400 335 -0.01(-0.23%)
Feb 17, 2023 4.410 4.410 4.410 4.410 196 +0.11(+2.56%)
Feb 16, 2023 4.300 4.350 4.300 4.300 2,257 +0.00(+0.00%)
Feb 15, 2023 4.160 4.360 4.160 4.300 7,377 +0.15(+3.61%)
Feb 14, 2023 4.150 4.150 4.150 4.150 479 -0.04(-0.86%)
Feb 13, 2023 4.200 4.200 4.150 4.186 8,265 -0.11(-2.54%)
Feb 10, 2023 4.320 4.380 4.288 4.295 7,685 -0.09(-2.03%)
Feb 09, 2023 4.384 4.384 4.384 4.384 1,591 +0.00(+0.06%)
Feb 07, 2023 4.381 53 -0.10(-2.20%)
Feb 06, 2023 4.440 4.490 4.398 4.480 2,176 +0.14(+3.23%)
Feb 03, 2023 4.514 4.514 4.320 4.340 4,443 -0.22(-4.82%)
Feb 02, 2023 4.500 4.570 4.500 4.560 1,864 +0.18(+4.11%)
Feb 01, 2023 4.410 4.510 4.380 4.380 1,849 +0.08(+1.78%)
Jan 31, 2023 4.310 4.310 4.304 4.304 527 -0.07(-1.52%)
Jan 30, 2023 4.379 4.379 4.200 4.370 7,383 +0.02(+0.46%)
Jan 27, 2023 4.216 4.350 4.160 4.350 23,230 +0.11(+2.71%)
Jan 26, 2023 4.270 4.270 4.200 4.235 17,503 -0.12(-2.86%)
Jan 25, 2023 4.370 4.370 4.200 4.360 6,902 -0.24(-5.22%)
Jan 23, 2023 4.600 128 +0.01(+0.20%)
Jan 20, 2023 4.470 4.591 4.450 4.591 8,543 +0.21(+4.72%)
Jan 19, 2023 4.460 4.460 4.230 4.384 2,179 -0.18(-4.03%)
Jan 18, 2023 4.659 4.659 4.530 4.568 6,195 -0.07(-1.52%)
Jan 17, 2023 4.580 4.660 4.533 4.639 4,087 +0.09(+2.07%)
Jan 13, 2023 4.592 4.662 4.390 4.545 4,446 -0.07(-1.41%)
Jan 11, 2023 4.610 224 +0.39(+9.25%)
Jan 10, 2023 4.100 4.240 4.100 4.220 5,679 +0.09(+2.30%)
Jan 09, 2023 4.020 4.147 4.010 4.125 873 +0.04(+1.09%)
Jan 06, 2023 4.100 4.200 4.070 4.081 3,385 -0.12(-2.84%)
Jan 05, 2023 4.200 4.200 4.050 4.200 4,732 +0.10(+2.44%)
Jan 04, 2023 4.070 4.180 4.070 4.100 7,206 -0.06(-1.44%)
Jan 03, 2023 4.270 4.270 4.100 4.160 15,485 -0.11(-2.58%)
Dec 30, 2022 4.160 4.303 4.160 4.270 5,191 +0.00(+0.00%)
Dec 29, 2022 4.160 4.280 4.160 4.270 5,653 +0.07(+1.67%)
Dec 28, 2022 4.110 4.200 4.110 4.200 1,121 +0.00(+0.00%)
Dec 27, 2022 4.420 4.420 4.090 4.200 19,996 -0.10(-2.44%)
Dec 23, 2022 4.140 4.440 4.140 4.305 7,500 +0.05(+1.14%)
Dec 22, 2022 3.910 4.290 3.910 4.256 12,833 +0.24(+5.88%)
Dec 21, 2022 4.040 4.180 4.020 4.020 2,697 +0.03(+0.75%)
Dec 20, 2022 4.050 4.160 3.990 3.990 7,690 -0.06(-1.48%)
Dec 19, 2022 4.160 4.300 4.050 4.050 19,240 -0.04(-0.98%)
Dec 16, 2022 4.990 5.100 4.090 4.090 34,055 -0.75(-15.50%)
Dec 15, 2022 5.500 5.502 4.840 4.840 21,354 -0.39(-7.46%)
Dec 14, 2022 5.200 5.670 5.140 5.230 63,099 -0.02(-0.38%)
Dec 13, 2022 5.079 5.377 5.079 5.250 19,479 +0.25(+5.00%)
Dec 12, 2022 4.850 5.000 4.630 5.000 17,746 +0.37(+7.99%)
Dec 09, 2022 4.820 4.870 4.630 4.630 6,935 -0.21(-4.34%)
Dec 08, 2022 4.910 4.910 4.760 4.840 13,041 -0.03(-0.62%)
Dec 07, 2022 4.480 4.870 4.440 4.870 6,749 +0.28(+6.10%)
Dec 06, 2022 4.810 4.810 4.400 4.590 10,674 -0.23(-4.77%)
Dec 05, 2022 4.810 4.820 4.640 4.820 13,609 +0.12(+2.55%)
Dec 02, 2022 4.310 4.700 4.230 4.700 27,173 +0.42(+9.81%)
Dec 01, 2022 3.930 4.280 3.930 4.280 5,587 +0.17(+4.14%)
Nov 30, 2022 3.900 4.110 3.900 4.110 3,280 +0.19(+4.94%)
Nov 29, 2022 3.960 3.962 3.917 3.917 4,167 -0.08(-2.09%)
Nov 28, 2022 3.900 4.000 3.900 4.000 979 +0.01(+0.25%)
Nov 25, 2022 3.910 3.990 3.900 3.990 15,376 +0.02(+0.50%)
Nov 23, 2022 4.078 4.080 3.963 3.970 1,889 -0.10(-2.46%)
Nov 22, 2022 4.090 4.090 4.070 4.070 884 -0.03(-0.73%)
Nov 18, 2022 4.100 98 -0.03(-0.73%)
Nov 17, 2022 3.900 4.130 3.900 4.130 1,951 +0.13(+3.25%)
Nov 16, 2022 4.010 4.010 4.000 4.000 1,068 +0.10(+2.56%)
Nov 15, 2022 3.780 3.990 3.780 3.900 1,431 +0.02(+0.52%)
Nov 11, 2022 3.880 294 +0.09(+2.37%)
Nov 10, 2022 3.734 3.870 3.734 3.790 2,665 +0.03(+0.80%)
Nov 09, 2022 3.750 3.783 3.690 3.760 6,468 -0.05(-1.20%)
Nov 07, 2022 3.806 427 +0.06(+1.62%)
Nov 04, 2022 3.745 3.745 3.745 3.745 292 +0.00(+0.10%)
Nov 03, 2022 3.652 3.862 3.384 3.741 15,293 +0.04(+1.12%)
Nov 02, 2022 3.630 3.734 3.630 3.700 6,853 -0.04(-1.08%)
Nov 01, 2022 4.110 4.820 3.640 3.740 150,612 -0.28(-6.96%)
Oct 31, 2022 3.890 4.220 3.820 4.020 16,389 +0.24(+6.39%)
Oct 28, 2022 3.733 3.809 3.733 3.779 3,076 -0.05(-1.34%)
Oct 27, 2022 3.720 3.830 3.660 3.830 7,612 +0.02(+0.52%)
Oct 25, 2022 3.810 217 -0.17(-4.39%)
Oct 24, 2022 3.900 4.055 3.900 3.985 2,164 -0.00(-0.08%)
Oct 21, 2022 3.900 3.988 3.900 3.988 1,346 +0.04(+0.96%)
Oct 20, 2022 4.000 4.000 3.950 3.950 2,131 -0.02(-0.50%)
Oct 19, 2022 3.989 3.989 3.790 3.970 3,370 +0.00(+0.00%)
Oct 18, 2022 3.860 3.970 3.860 3.970 847 +0.11(+2.85%)
Oct 17, 2022 3.630 3.900 3.610 3.860 4,940 +0.18(+4.89%)
Oct 14, 2022 3.300 3.680 3.300 3.680 10,466 +0.33(+9.85%)
Oct 13, 2022 3.300 3.420 3.300 3.350 4,607 +0.04(+1.21%)
Oct 12, 2022 3.450 3.500 3.250 3.310 6,595 -0.16(-4.61%)
Oct 11, 2022 3.333 3.470 3.333 3.470 1,461 -0.05(-1.42%)
Oct 10, 2022 3.640 3.640 3.350 3.520 8,258 -0.24(-6.37%)
Oct 07, 2022 4.110 4.120 3.650 3.759 19,800 -0.24(-6.02%)
Oct 06, 2022 3.970 4.140 3.970 4.000 10,032 +0.12(+3.10%)
Oct 05, 2022 3.770 3.880 3.737 3.880 6,592 -0.00(-0.00%)
Oct 04, 2022 3.930 4.100 3.861 3.880 2,189 +0.08(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.