Skip to main content

Intellinetics, Inc. Common Stock (NY:INLX)

12.51 +0.01 (+0.08%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 12.29 12.50 12.29 12.50 2,555 +0.01(+0.08%)
Jun 27, 2025 11.64 12.49 11.51 12.49 9,125 +0.99(+8.61%)
Jun 26, 2025 11.51 11.55 11.50 11.50 1,074 +0.00(+0.00%)
Jun 25, 2025 12.22 12.22 11.50 11.50 518 -0.49(-4.09%)
Jun 24, 2025 11.51 12.01 11.51 11.99 9,330 -0.42(-3.38%)
Jun 23, 2025 13.00 13.05 12.41 12.41 5,717 -0.47(-3.65%)
Jun 20, 2025 10.60 12.88 10.60 12.88 74,966 +2.28(+21.51%)
Jun 18, 2025 10.95 10.95 10.60 10.60 1,339 +0.15(+1.44%)
Jun 17, 2025 11.11 11.11 10.40 10.45 5,559 -0.66(-5.94%)
Jun 16, 2025 11.10 11.95 11.10 11.11 4,543 -0.49(-4.22%)
Jun 13, 2025 11.71 11.90 11.60 11.60 12,614 -0.28(-2.36%)
Jun 12, 2025 12.78 12.78 11.88 11.88 117,832 -0.42(-3.41%)
Jun 11, 2025 12.00 12.30 11.80 12.30 9,247 +0.48(+4.06%)
Jun 10, 2025 11.00 11.82 11.00 11.82 1,175 +0.33(+2.87%)
Jun 09, 2025 11.00 11.49 10.90 11.49 2,132 +0.49(+4.45%)
Jun 06, 2025 11.24 11.50 10.53 11.00 10,303 -0.50(-4.35%)
Jun 05, 2025 11.81 11.81 11.00 11.50 5,584 -0.50(-4.17%)
Jun 04, 2025 12.05 12.33 12.00 12.00 3,631 -0.08(-0.66%)
Jun 03, 2025 12.08 12.08 12.08 12.08 435 -0.58(-4.58%)
Jun 02, 2025 13.42 13.42 12.39 12.66 3,325 -0.43(-3.28%)
May 29, 2025 13.09 161 +0.76(+6.16%)
May 28, 2025 12.32 12.50 12.32 12.33 1,884 +0.02(+0.16%)
May 27, 2025 12.31 12.78 12.26 12.31 5,294 -0.53(-4.13%)
May 22, 2025 12.84 67 +0.03(+0.25%)
May 20, 2025 12.81 154 +0.41(+3.29%)
May 19, 2025 12.26 13.00 12.26 12.40 1,194 -0.20(-1.59%)
May 16, 2025 12.99 13.38 12.60 12.60 4,152 -0.40(-3.08%)
May 15, 2025 12.65 13.88 12.65 13.00 6,307 +1.00(+8.33%)
May 14, 2025 13.50 14.18 12.00 12.00 12,155 -1.33(-9.98%)
May 13, 2025 13.00 13.33 12.94 13.33 1,123 +0.15(+1.14%)
May 12, 2025 12.82 13.39 12.30 13.18 31,034 -0.32(-2.37%)
May 09, 2025 14.47 14.47 13.46 13.50 1,451 -0.97(-6.71%)
May 07, 2025 14.47 178 +1.43(+10.97%)
May 06, 2025 13.30 13.30 12.00 13.04 6,192 -0.81(-5.85%)
May 05, 2025 13.85 13.85 13.85 13.85 969 -0.55(-3.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.