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

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
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 (%)
Nov 30, 2022 3.900 4.110 3.900 4.110 3,280 +0.19(+4.94%)
Nov 29, 2022 3.960 3.962 3.917 3.917 4,167 -0.08(-2.09%)
Nov 28, 2022 3.900 4.000 3.900 4.000 979 +0.01(+0.25%)
Nov 25, 2022 3.910 3.990 3.900 3.990 15,376 +0.02(+0.50%)
Nov 23, 2022 4.078 4.080 3.963 3.970 1,889 -0.10(-2.46%)
Nov 22, 2022 4.090 4.090 4.070 4.070 884 -0.03(-0.73%)
Nov 18, 2022 4.100 98 -0.03(-0.73%)
Nov 17, 2022 3.900 4.130 3.900 4.130 1,951 +0.13(+3.25%)
Nov 16, 2022 4.010 4.010 4.000 4.000 1,068 +0.10(+2.56%)
Nov 15, 2022 3.780 3.990 3.780 3.900 1,431 +0.02(+0.52%)
Nov 11, 2022 3.880 294 +0.09(+2.37%)
Nov 10, 2022 3.734 3.870 3.734 3.790 2,665 +0.03(+0.80%)
Nov 09, 2022 3.750 3.783 3.690 3.760 6,468 -0.05(-1.20%)
Nov 07, 2022 3.806 427 +0.06(+1.62%)
Nov 04, 2022 3.745 3.745 3.745 3.745 292 +0.00(+0.10%)
Nov 03, 2022 3.652 3.862 3.384 3.741 15,293 +0.04(+1.12%)
Nov 02, 2022 3.630 3.734 3.630 3.700 6,853 -0.04(-1.08%)
Nov 01, 2022 4.110 4.820 3.640 3.740 150,612 -0.28(-6.96%)
Oct 31, 2022 3.890 4.220 3.820 4.020 16,389 +0.24(+6.39%)
Oct 28, 2022 3.733 3.809 3.733 3.779 3,076 -0.05(-1.34%)
Oct 27, 2022 3.720 3.830 3.660 3.830 7,612 +0.02(+0.52%)
Oct 25, 2022 3.810 217 -0.17(-4.39%)
Oct 24, 2022 3.900 4.055 3.900 3.985 2,164 -0.00(-0.08%)
Oct 21, 2022 3.900 3.988 3.900 3.988 1,346 +0.04(+0.96%)
Oct 20, 2022 4.000 4.000 3.950 3.950 2,131 -0.02(-0.50%)
Oct 19, 2022 3.989 3.989 3.790 3.970 3,370 +0.00(+0.00%)
Oct 18, 2022 3.860 3.970 3.860 3.970 847 +0.11(+2.85%)
Oct 17, 2022 3.630 3.900 3.610 3.860 4,940 +0.18(+4.89%)
Oct 14, 2022 3.300 3.680 3.300 3.680 10,466 +0.33(+9.85%)
Oct 13, 2022 3.300 3.420 3.300 3.350 4,607 +0.04(+1.21%)
Oct 12, 2022 3.450 3.500 3.250 3.310 6,595 -0.16(-4.61%)
Oct 11, 2022 3.333 3.470 3.333 3.470 1,461 -0.05(-1.42%)
Oct 10, 2022 3.640 3.640 3.350 3.520 8,258 -0.24(-6.37%)
Oct 07, 2022 4.110 4.120 3.650 3.759 19,800 -0.24(-6.02%)
Oct 06, 2022 3.970 4.140 3.970 4.000 10,032 +0.12(+3.10%)
Oct 05, 2022 3.770 3.880 3.737 3.880 6,592 -0.00(-0.00%)
Oct 04, 2022 3.930 4.100 3.861 3.880 2,189 +0.08(+2.11%)
Oct 03, 2022 3.880 3.980 3.760 3.800 28,848 -0.07(-1.92%)
Sep 30, 2022 3.760 3.941 3.760 3.874 2,887 +0.04(+1.11%)
Sep 28, 2022 3.832 3,450 -0.09(-2.25%)
Sep 27, 2022 3.800 4.140 3.760 3.920 31,395 -0.02(-0.38%)
Sep 26, 2022 3.740 4.030 3.700 3.935 9,923 +0.08(+2.21%)
Sep 23, 2022 3.810 4.120 3.740 3.850 21,797 -0.07(-1.79%)
Sep 22, 2022 4.000 4.393 3.860 3.920 51,965 -0.27(-6.44%)
Sep 21, 2022 4.300 4.605 3.970 4.190 67,199 -0.13(-3.01%)
Sep 20, 2022 4.790 4.790 4.160 4.320 72,457 -0.45(-9.43%)
Sep 19, 2022 4.290 4.950 4.250 4.770 205,372 +0.22(+4.84%)
Sep 16, 2022 4.100 5.200 3.880 4.550 401,454 +0.40(+9.55%)
Sep 15, 2022 4.120 4.200 4.030 4.153 18,971 -0.04(-0.88%)
Sep 14, 2022 4.110 4.450 4.050 4.190 105,944 +0.02(+0.48%)
Sep 13, 2022 4.250 4.318 3.900 4.170 84,802 -0.41(-8.95%)
Sep 12, 2022 5.440 5.440 4.290 4.580 260,044 -1.36(-22.90%)
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.