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

Intellinetics Inc (NY: INLX )

7.680 +0.470 (+6.52%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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, 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.