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

Intellinetics Inc (NY: INLX )

7.246 +0.436 (+6.40%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 7.150 7.160 6.810 6.810 7,196 -0.37(-5.09%)
Apr 12, 2024 7.380 7.380 7.030 7.175 7,893 -0.12(-1.71%)
Apr 11, 2024 7.414 7.414 7.000 7.300 2,797 +0.11(+1.53%)
Apr 10, 2024 7.550 7.550 7.110 7.190 1,960 -0.31(-4.13%)
Apr 09, 2024 7.300 7.500 7.110 7.500 1,735 +0.20(+2.74%)
Apr 08, 2024 7.090 7.487 7.090 7.300 7,244 +0.10(+1.39%)
Apr 05, 2024 6.080 7.250 6.080 7.200 44,072 +1.10(+18.03%)
Apr 04, 2024 6.090 6.500 6.010 6.100 20,111 +0.01(+0.16%)
Apr 03, 2024 6.350 6.430 5.980 6.090 28,504 -0.65(-9.64%)
Apr 02, 2024 6.750 7.200 6.235 6.740 48,101 +0.37(+5.81%)
Apr 01, 2024 8.820 8.820 5.865 6.370 73,252 -2.46(-27.86%)
Mar 28, 2024 8.780 8.830 7.690 8.830 18,604 +0.09(+1.03%)
Mar 27, 2024 8.200 8.770 7.710 8.740 17,489 +0.46(+5.56%)
Mar 26, 2024 7.880 8.520 7.880 8.280 7,557 +0.64(+8.45%)
Mar 25, 2024 7.530 7.777 6.900 7.635 37,412 +0.43(+6.04%)
Mar 22, 2024 7.300 8.100 7.000 7.200 31,252 -0.14(-1.91%)
Mar 21, 2024 6.900 7.600 6.900 7.340 15,034 +0.15(+2.09%)
Mar 20, 2024 8.830 8.830 6.550 7.190 64,816 -1.64(-18.57%)
Mar 19, 2024 9.240 9.732 8.830 8.830 21,258 -0.91(-9.34%)
Mar 18, 2024 10.00 10.00 9.000 9.740 12,811 -0.26(-2.60%)
Mar 15, 2024 10.00 10.00 9.543 10.00 5,362 +0.00(+0.00%)
Mar 14, 2024 10.08 10.14 9.450 10.00 12,909 -0.10(-0.99%)
Mar 13, 2024 9.200 10.99 9.200 10.10 74,427 +0.86(+9.31%)
Mar 12, 2024 8.870 9.370 8.490 9.240 16,727 +0.37(+4.17%)
Mar 11, 2024 7.970 9.000 7.970 8.870 18,400 +0.94(+11.85%)
Mar 08, 2024 8.790 9.000 7.702 7.930 20,618 -1.20(-13.14%)
Mar 07, 2024 10.00 10.00 8.522 9.130 21,037 -0.77(-7.82%)
Mar 06, 2024 9.900 9.950 9.690 9.905 20,742 +0.00(+0.05%)
Mar 05, 2024 9.890 9.900 9.510 9.900 31,084 -0.01(-0.10%)
Mar 04, 2024 9.100 10.00 9.100 9.910 48,917 +0.86(+9.50%)
Mar 01, 2024 9.200 9.200 8.460 9.050 13,074 +0.25(+2.84%)
Feb 29, 2024 8.860 9.150 8.658 8.800 17,890 +0.14(+1.62%)
Feb 28, 2024 9.070 9.072 8.250 8.660 17,804 -0.37(-4.10%)
Feb 27, 2024 8.800 9.760 8.400 9.030 70,599 +0.68(+8.14%)
Feb 26, 2024 7.250 9.093 7.016 8.350 89,314 +1.10(+15.17%)
Feb 23, 2024 6.990 7.300 6.840 7.250 17,772 +0.42(+6.15%)
Feb 22, 2024 6.870 7.250 6.830 6.830 11,100 -0.34(-4.81%)
Feb 21, 2024 7.360 7.360 6.900 7.175 8,370 -0.12(-1.71%)
Feb 20, 2024 6.900 7.360 6.681 7.300 56,412 +0.44(+6.41%)
Feb 16, 2024 6.340 6.900 6.130 6.860 4,378 +0.33(+5.05%)
Feb 15, 2024 6.000 6.596 6.000 6.530 14,878 +0.41(+6.61%)
Feb 14, 2024 6.690 6.850 6.125 6.125 5,540 -0.57(-8.45%)
Feb 13, 2024 6.565 6.900 6.020 6.690 8,376 +0.27(+4.21%)
Feb 12, 2024 6.750 6.940 5.660 6.420 41,615 -0.42(-6.14%)
Feb 09, 2024 7.090 7.090 6.690 6.840 8,463 -0.09(-1.37%)
Feb 08, 2024 6.890 7.129 6.800 6.935 10,983 -0.10(-1.35%)
Feb 07, 2024 6.910 7.790 6.810 7.030 48,350 +0.23(+3.38%)
Feb 06, 2024 7.000 7.000 6.500 6.800 20,116 -0.20(-2.86%)
Feb 05, 2024 6.200 7.000 6.014 7.000 66,311 +0.80(+12.90%)
Feb 02, 2024 5.230 6.200 5.230 6.200 50,879 +0.92(+17.42%)
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.