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 (%)
May 10, 2024 7.000 7.171 7.000 7.095 4,756 +0.04(+0.50%)
May 09, 2024 6.950 7.150 6.880 7.060 6,600 +0.06(+0.86%)
May 08, 2024 7.000 7.000 7.000 7.000 423 -0.01(-0.14%)
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%)
Apr 01, 2024 8.820 8.820 5.865 6.370 73,252 -2.46(-27.86%)
Mar 28, 2024 8.780 8.830 7.690 8.830 18,604 +0.09(+1.03%)
Mar 27, 2024 8.200 8.770 7.710 8.740 17,489 +0.46(+5.56%)
Mar 26, 2024 7.880 8.520 7.880 8.280 7,557 +0.64(+8.45%)
Mar 25, 2024 7.530 7.777 6.900 7.635 37,412 +0.43(+6.04%)
Mar 22, 2024 7.300 8.100 7.000 7.200 31,252 -0.14(-1.91%)
Mar 21, 2024 6.900 7.600 6.900 7.340 15,034 +0.15(+2.09%)
Mar 20, 2024 8.830 8.830 6.550 7.190 64,816 -1.64(-18.57%)
Mar 19, 2024 9.240 9.732 8.830 8.830 21,258 -0.91(-9.34%)
Mar 18, 2024 10.00 10.00 9.000 9.740 12,811 -0.26(-2.60%)
Mar 15, 2024 10.00 10.00 9.543 10.00 5,362 +0.00(+0.00%)
Mar 14, 2024 10.08 10.14 9.450 10.00 12,909 -0.10(-0.99%)
Mar 13, 2024 9.200 10.99 9.200 10.10 74,427 +0.86(+9.31%)
Mar 12, 2024 8.870 9.370 8.490 9.240 16,727 +0.37(+4.17%)
Mar 11, 2024 7.970 9.000 7.970 8.870 18,400 +0.94(+11.85%)
Mar 08, 2024 8.790 9.000 7.702 7.930 20,618 -1.20(-13.14%)
Mar 07, 2024 10.00 10.00 8.522 9.130 21,037 -0.77(-7.82%)
Mar 06, 2024 9.900 9.950 9.690 9.905 20,742 +0.00(+0.05%)
Mar 05, 2024 9.890 9.900 9.510 9.900 31,084 -0.01(-0.10%)
Mar 04, 2024 9.100 10.00 9.100 9.910 48,917 +0.86(+9.50%)
Mar 01, 2024 9.200 9.200 8.460 9.050 13,074 +0.25(+2.84%)
Feb 29, 2024 8.860 9.150 8.658 8.800 17,890 +0.14(+1.62%)
Feb 28, 2024 9.070 9.072 8.250 8.660 17,804 -0.37(-4.10%)
Feb 27, 2024 8.800 9.760 8.400 9.030 70,599 +0.68(+8.14%)
Feb 26, 2024 7.250 9.093 7.016 8.350 89,314 +1.10(+15.17%)
Feb 23, 2024 6.990 7.300 6.840 7.250 17,772 +0.42(+6.15%)
Feb 22, 2024 6.870 7.250 6.830 6.830 11,100 -0.34(-4.81%)
Feb 21, 2024 7.360 7.360 6.900 7.175 8,370 -0.12(-1.71%)
Feb 20, 2024 6.900 7.360 6.681 7.300 56,412 +0.44(+6.41%)
Feb 16, 2024 6.340 6.900 6.130 6.860 4,378 +0.33(+5.05%)
Feb 15, 2024 6.000 6.596 6.000 6.530 14,878 +0.41(+6.61%)
Feb 14, 2024 6.690 6.850 6.125 6.125 5,540 -0.57(-8.45%)
Feb 13, 2024 6.565 6.900 6.020 6.690 8,376 +0.27(+4.21%)
Feb 12, 2024 6.750 6.940 5.660 6.420 41,615 -0.42(-6.14%)
Feb 09, 2024 7.090 7.090 6.690 6.840 8,463 -0.09(-1.37%)
Feb 08, 2024 6.890 7.129 6.800 6.935 10,983 -0.10(-1.35%)
Feb 07, 2024 6.910 7.790 6.810 7.030 48,350 +0.23(+3.38%)
Feb 06, 2024 7.000 7.000 6.500 6.800 20,116 -0.20(-2.86%)
Feb 05, 2024 6.200 7.000 6.014 7.000 66,311 +0.80(+12.90%)
Feb 02, 2024 5.230 6.200 5.230 6.200 50,879 +0.92(+17.42%)
Feb 01, 2024 5.300 5.550 5.280 5.280 14,795 -0.05(-0.94%)
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 4.440 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%)
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%)
Nov 01, 2023 4.130 4.130 4.130 4.130 151 -0.13(-3.05%)
Oct 31, 2023 4.410 4.450 4.260 4.260 1,590 +0.02(+0.59%)
Oct 30, 2023 4.000 4.357 4.000 4.235 932 +0.02(+0.36%)
Oct 27, 2023 4.230 4.490 4.220 4.220 1,817 -0.23(-5.14%)
Oct 26, 2023 4.500 4.500 4.294 4.449 2,051 +0.10(+2.26%)
Oct 25, 2023 4.500 4.500 3.990 4.350 4,656 -0.15(-3.33%)
Oct 23, 2023 4.500 87 -0.07(-1.53%)
Oct 20, 2023 4.610 5.310 4.560 4.570 15,629 -0.04(-0.87%)
Oct 19, 2023 4.470 5.410 4.140 4.610 10,294 -0.07(-1.50%)
Oct 18, 2023 4.880 4.880 4.660 4.680 1,162 -0.20(-4.10%)
Oct 17, 2023 5.320 5.320 4.880 4.880 5,196 -0.22(-4.31%)
Oct 16, 2023 5.114 5.114 5.100 5.100 1,935 +0.29(+6.03%)
Oct 12, 2023 4.810 46 -0.04(-0.82%)
Oct 11, 2023 4.850 4.850 4.850 4.850 789 -0.10(-2.02%)
Oct 10, 2023 5.000 5.200 4.760 4.950 15,832 +0.08(+1.64%)
Oct 09, 2023 4.780 5.450 4.770 4.870 21,472 +0.16(+3.40%)
Oct 06, 2023 4.680 4.710 4.620 4.710 1,975 +0.20(+4.43%)
Oct 05, 2023 4.700 4.700 4.510 4.510 1,914 -0.11(-2.38%)
Oct 04, 2023 4.500 4.620 4.500 4.620 1,217 +0.20(+4.52%)
Oct 03, 2023 4.420 4.420 4.420 4.420 352 -0.08(-1.78%)
Oct 02, 2023 4.500 4.500 4.500 4.500 683 -0.09(-1.96%)
Sep 28, 2023 4.590 226 +0.09(+2.00%)
Sep 27, 2023 4.430 4.640 4.425 4.500 1,275 +0.07(+1.61%)
Sep 26, 2023 4.270 4.452 4.240 4.429 2,891 +0.15(+3.48%)
Sep 25, 2023 4.282 4.580 4.457 4.280 3,670 -0.03(-0.70%)
Sep 22, 2023 4.790 5.720 4.000 4.310 83,712 -0.44(-9.26%)
Sep 21, 2023 4.280 5.090 4.280 4.750 35,667 +0.57(+13.64%)
Sep 20, 2023 4.180 4.270 4.180 4.180 578 +0.10(+2.45%)
Sep 19, 2023 3.800 4.080 3.800 4.080 7,318 -0.08(-2.04%)
Sep 18, 2023 4.190 4.300 4.165 4.165 14,645 -0.08(-1.77%)
Sep 15, 2023 4.100 4.240 4.100 4.240 18,602 +0.14(+3.41%)
Sep 14, 2023 4.000 4.100 3.980 4.100 2,464 +0.18(+4.59%)
Sep 13, 2023 3.820 3.920 3.820 3.920 1,070 +0.00(+0.00%)
Sep 12, 2023 3.900 4.000 3.850 3.920 2,425 -0.01(-0.21%)
Sep 11, 2023 3.640 3.928 3.640 3.928 3,096 +0.11(+2.83%)
Sep 08, 2023 3.820 3.820 3.820 3.820 239 -0.08(-2.05%)
Sep 07, 2023 3.990 4.010 3.870 3.900 4,358 +0.00(+0.00%)
Sep 06, 2023 3.760 3.900 3.680 3.900 5,878 +0.18(+4.84%)
Sep 05, 2023 3.700 3.720 3.610 3.720 2,139 +0.09(+2.48%)
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.