Skip to main content

Intellinetics Inc (NY: INLX )

8.740 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 3.880 3.980 3.760 3.800 28,848 -0.07(-1.92%)
Sep 30, 2022 3.760 3.941 3.760 3.874 2,887 +0.04(+1.11%)
Sep 28, 2022 3.832 3,450 -0.09(-2.25%)
Sep 27, 2022 3.800 4.140 3.760 3.920 31,395 -0.02(-0.38%)
Sep 26, 2022 3.740 4.030 3.700 3.935 9,923 +0.08(+2.21%)
Sep 23, 2022 3.810 4.120 3.740 3.850 21,797 -0.07(-1.79%)
Sep 22, 2022 4.000 4.393 3.860 3.920 51,965 -0.27(-6.44%)
Sep 21, 2022 4.300 4.605 3.970 4.190 67,199 -0.13(-3.01%)
Sep 20, 2022 4.790 4.790 4.160 4.320 72,457 -0.45(-9.43%)
Sep 19, 2022 4.290 4.950 4.250 4.770 205,372 +0.22(+4.84%)
Sep 16, 2022 4.100 5.200 3.880 4.550 401,454 +0.40(+9.55%)
Sep 15, 2022 4.120 4.200 4.030 4.153 18,971 -0.04(-0.88%)
Sep 14, 2022 4.110 4.450 4.050 4.190 105,944 +0.02(+0.48%)
Sep 13, 2022 4.250 4.318 3.900 4.170 84,802 -0.41(-8.95%)
Sep 12, 2022 5.440 5.440 4.290 4.580 260,044 -1.36(-22.90%)
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.