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

Intellinetics Inc (NY: INLX )

7.095 +0.035 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 5.670 5.750 5.330 5.330 2,943 -0.39(-6.82%)
Jan 30, 2024 5.790 5.850 5.598 5.720 14,988 +0.16(+2.93%)
Jan 29, 2024 5.350 5.557 5.300 5.557 5,978 +0.28(+5.31%)
Jan 26, 2024 4.990 5.277 4.990 5.277 3,607 +0.07(+1.28%)
Jan 25, 2024 5.430 5.430 5.043 5.210 11,806 -0.44(-7.79%)
Jan 24, 2024 5.700 5.795 5.450 5.650 4,769 +0.12(+2.17%)
Jan 23, 2024 5.598 5.598 5.310 5.530 3,638 +0.00(+0.00%)
Jan 22, 2024 5.870 5.955 5.530 5.530 12,286 -0.45(-7.52%)
Jan 19, 2024 6.290 6.290 5.590 5.980 13,409 -0.26(-4.17%)
Jan 18, 2024 6.020 6.250 5.880 6.240 21,671 +0.14(+2.30%)
Jan 17, 2024 5.800 6.250 5.800 6.100 31,274 +0.29(+4.99%)
Jan 16, 2024 5.600 5.810 5.450 5.810 9,442 +0.43(+8.08%)
Jan 12, 2024 5.310 5.410 5.100 5.376 5,282 -0.15(-2.79%)
Jan 11, 2024 5.280 5.530 5.210 5.530 2,241 +0.22(+4.14%)
Jan 10, 2024 5.460 5.680 5.020 5.310 14,176 +0.07(+1.34%)
Jan 09, 2024 5.200 5.380 5.010 5.240 7,026 +0.07(+1.35%)
Jan 08, 2024 5.000 5.740 4.990 5.170 20,321 +0.18(+3.61%)
Jan 05, 2024 4.990 4.990 4.820 4.990 4,622 -0.01(-0.20%)
Jan 04, 2024 4.970 5.000 4.970 5.000 631 +0.04(+0.80%)
Jan 03, 2024 4.975 4.979 4.860 4.960 2,821 +0.05(+0.97%)
Jan 02, 2024 5.235 5.280 4.912 4.912 4,565 -0.15(-2.92%)
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 4.500 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%)
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.