Skip to main content

Intellinetics Inc (NY: INLX )

8.180 -0.560 (-6.41%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.900 5.166 4.870 5.060 9,148 +0.09(+1.81%)
Dec 28, 2023 5.160 5.160 4.810 4.970 7,464 -0.27(-5.15%)
Dec 27, 2023 5.300 5.300 4.970 5.240 2,266 -0.13(-2.33%)
Dec 26, 2023 5.290 5.520 5.080 5.365 8,736 +0.16(+2.98%)
Dec 22, 2023 5.110 5.485 5.000 5.210 5,901 +0.20(+3.99%)
Dec 21, 2023 4.900 5.070 4.877 5.010 2,588 -0.06(-1.18%)
Dec 20, 2023 4.935 5.077 4.800 5.070 1,918 +0.20(+4.00%)
Dec 19, 2023 4.650 4.875 4.520 4.875 4,935 +0.37(+8.09%)
Dec 18, 2023 4.470 4.600 4.270 4.510 11,512 +0.09(+2.04%)
Dec 15, 2023 4.100 4.440 4.050 4.420 18,099 +0.43(+10.66%)
Dec 14, 2023 3.760 4.023 3.760 3.994 3,329 +0.06(+1.64%)
Dec 13, 2023 4.010 4.120 3.930 3.930 3,998 +0.00(+0.00%)
Dec 12, 2023 4.160 4.280 3.930 3.930 5,201 -0.20(-4.84%)
Dec 11, 2023 4.000 4.330 4.000 4.130 6,708 +0.02(+0.49%)
Dec 08, 2023 4.140 4.310 4.090 4.110 76,133 +0.03(+0.61%)
Dec 07, 2023 4.150 4.150 4.027 4.085 821 +0.06(+1.49%)
Dec 06, 2023 4.025 4.025 4.025 4.025 669 -0.10(-2.52%)
Dec 05, 2023 4.165 4.165 4.129 4.129 829 -0.06(-1.45%)
Dec 04, 2023 4.190 4.190 4.190 4.190 340 +0.05(+1.21%)
Dec 01, 2023 4.090 4.170 4.085 4.140 1,525 -0.08(-1.90%)
Nov 30, 2023 4.220 4.220 4.220 4.220 663 +0.22(+5.50%)
Nov 29, 2023 4.000 4.000 4.000 4.000 189 -0.13(-3.07%)
Nov 28, 2023 3.830 4.127 3.830 4.127 1,389 +0.10(+2.40%)
Nov 27, 2023 4.140 4.205 4.030 4.030 2,252 -0.08(-1.94%)
Nov 21, 2023 4.110 447 +0.03(+0.73%)
Nov 20, 2023 4.460 4.490 4.080 4.080 2,350 -0.22(-5.12%)
Nov 17, 2023 4.300 4.300 4.300 4.300 608 +0.34(+8.59%)
Nov 16, 2023 4.140 4.260 3.930 3.960 3,432 -0.18(-4.35%)
Nov 15, 2023 4.300 4.320 4.140 4.140 1,724 -0.22(-5.05%)
Nov 14, 2023 4.363 4.363 4.220 4.360 2,267 +0.14(+3.32%)
Nov 13, 2023 4.220 4.240 4.150 4.220 10,525 +0.07(+1.70%)
Nov 10, 2023 4.040 4.168 3.985 4.149 7,059 -0.05(-1.20%)
Nov 09, 2023 4.190 4.200 4.180 4.200 932 +0.20(+5.00%)
Nov 07, 2023 4.000 157 -0.04(-0.99%)
Nov 06, 2023 3.910 4.180 3.910 4.040 1,447 -0.07(-1.70%)
Nov 03, 2023 4.100 4.320 4.100 4.110 2,165 +0.01(+0.24%)
Nov 02, 2023 3.900 4.101 3.805 4.100 3,292 -0.03(-0.73%)
Nov 01, 2023 4.130 4.130 4.130 4.130 151 -0.13(-3.05%)
Oct 31, 2023 4.410 4.450 4.260 4.260 1,590 +0.02(+0.59%)
Oct 30, 2023 4.000 4.357 4.000 4.235 932 +0.02(+0.36%)
Oct 27, 2023 4.230 4.490 4.220 4.220 1,817 -0.23(-5.14%)
Oct 26, 2023 4.500 4.500 4.294 4.449 2,051 +0.10(+2.26%)
Oct 25, 2023 4.500 4.500 3.990 4.350 4,656 -0.15(-3.33%)
Oct 23, 2023 4.500 87 -0.07(-1.53%)
Oct 20, 2023 4.610 5.310 4.560 4.570 15,629 -0.04(-0.87%)
Oct 19, 2023 4.470 5.410 4.140 4.610 10,294 -0.07(-1.50%)
Oct 18, 2023 4.880 4.880 4.660 4.680 1,162 -0.20(-4.10%)
Oct 17, 2023 5.320 5.320 4.880 4.880 5,196 -0.22(-4.31%)
Oct 16, 2023 5.114 5.114 5.100 5.100 1,935 +0.29(+6.03%)
Oct 12, 2023 4.810 46 -0.04(-0.82%)
Oct 11, 2023 4.850 4.850 4.850 4.850 789 -0.10(-2.02%)
Oct 10, 2023 5.000 5.200 4.760 4.950 15,832 +0.08(+1.64%)
Oct 09, 2023 4.780 5.450 4.770 4.870 21,472 +0.16(+3.40%)
Oct 06, 2023 4.680 4.710 4.620 4.710 1,975 +0.20(+4.43%)
Oct 05, 2023 4.700 4.700 4.510 4.510 1,914 -0.11(-2.38%)
Oct 04, 2023 4.500 4.620 4.500 4.620 1,217 +0.20(+4.52%)
Oct 03, 2023 4.420 4.420 4.420 4.420 352 -0.08(-1.78%)
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.