Indicators

Intellinetics Inc (NY: INLX )

7.340 -0.120 (-1.61%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	4.440	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%)

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.