Skip to main content

Intellinetics Inc (NY: INLX )

4.304 -0.066 (-1.52%)
Official Closing Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.580 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%)
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.