Indicators

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

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%)

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.