Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2024	7.030	7.200	7.010	7.010	1,559	-0.03(-0.43%)
May 06, 2024	7.000	7.250	6.750	7.040	4,680	+0.02(+0.23%)
May 03, 2024	7.319	7.319	7.024	7.024	4,023	-0.17(-2.43%)
May 02, 2024	7.020	7.198	7.000	7.198	3,176	-0.04(-0.58%)
May 01, 2024	6.590	7.314	6.590	7.240	7,320	+0.24(+3.43%)
Apr 30, 2024	7.000	7.030	7.000	7.000	5,792	-0.10(-1.41%)
Apr 29, 2024	7.450	7.450	7.100	7.100	2,495	-0.24(-3.27%)
Apr 26, 2024	7.340	7.340	7.340	7.340	1,320	-0.12(-1.61%)
Apr 25, 2024	7.210	7.680	7.210	7.460	10,601	-0.04(-0.53%)
Apr 24, 2024	7.920	7.920	7.360	7.500	8,537	-0.18(-2.34%)
Apr 23, 2024	7.160	7.680	7.160	7.680	4,706	+0.47(+6.52%)
Apr 22, 2024	7.090	7.220	7.000	7.210	8,374	+0.02(+0.28%)
Apr 19, 2024	7.130	7.190	6.900	7.190	3,500	+0.01(+0.17%)
Apr 18, 2024	7.300	7.380	7.070	7.178	6,427	+0.15(+2.19%)
Apr 17, 2024	7.120	7.420	7.024	7.024	16,813	-0.14(-1.90%)
Apr 16, 2024	7.000	7.248	7.000	7.160	5,001	+0.35(+5.14%)
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%)

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.

Intellinetics Inc (NY: INLX )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Intellinetics Inc (NY: INLX )

Historical Prices

Sections

Services

Contact Information