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: 4:10 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 (%)
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%)
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.