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

Intellinetics Inc (NY: INLX )

7.178 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 4.310 4.310 4.304 4.304 527 -0.07(-1.52%)
Jan 30, 2023 4.379 4.379 4.200 4.370 7,383 +0.02(+0.46%)
Jan 27, 2023 4.216 4.350 4.160 4.350 23,230 +0.11(+2.71%)
Jan 26, 2023 4.270 4.270 4.200 4.235 17,503 -0.12(-2.86%)
Jan 25, 2023 4.370 4.370 4.200 4.360 6,902 -0.24(-5.22%)
Jan 23, 2023 4.600 128 +0.01(+0.20%)
Jan 20, 2023 4.470 4.591 4.450 4.591 8,543 +0.21(+4.72%)
Jan 19, 2023 4.460 4.460 4.230 4.384 2,179 -0.18(-4.03%)
Jan 18, 2023 4.659 4.659 4.530 4.568 6,195 -0.07(-1.52%)
Jan 17, 2023 4.580 4.580 4.533 4.639 4,087 +0.09(+2.07%)
Jan 13, 2023 4.592 4.662 4.390 4.545 4,446 -0.07(-1.41%)
Jan 11, 2023 4.610 224 +0.39(+9.25%)
Jan 10, 2023 4.100 4.240 4.100 4.220 5,679 +0.09(+2.30%)
Jan 09, 2023 4.020 4.147 4.010 4.125 873 +0.04(+1.09%)
Jan 06, 2023 4.100 4.200 4.070 4.081 3,385 -0.12(-2.84%)
Jan 05, 2023 4.200 4.200 4.050 4.200 4,732 +0.10(+2.44%)
Jan 04, 2023 4.070 4.180 4.070 4.100 7,206 -0.06(-1.44%)
Jan 03, 2023 4.270 4.270 4.100 4.160 15,485 -0.11(-2.58%)
Dec 30, 2022 4.160 4.303 4.160 4.270 5,191 +0.00(+0.00%)
Dec 29, 2022 4.160 4.280 4.160 4.270 5,653 +0.07(+1.67%)
Dec 28, 2022 4.110 4.200 4.110 4.200 1,121 +0.00(+0.00%)
Dec 27, 2022 4.420 4.420 4.090 4.200 19,996 -0.10(-2.44%)
Dec 23, 2022 4.140 4.440 4.140 4.305 7,500 +0.05(+1.14%)
Dec 22, 2022 3.910 4.290 3.910 4.256 12,833 +0.24(+5.88%)
Dec 21, 2022 4.040 4.180 4.020 4.020 2,697 +0.03(+0.75%)
Dec 20, 2022 4.050 4.160 3.990 3.990 7,690 -0.06(-1.48%)
Dec 19, 2022 4.160 4.300 4.050 4.050 19,240 -0.04(-0.98%)
Dec 16, 2022 4.990 5.100 4.090 4.090 34,055 -0.75(-15.50%)
Dec 15, 2022 5.500 5.502 4.840 4.840 21,354 -0.39(-7.46%)
Dec 14, 2022 5.200 5.670 5.140 5.230 63,099 -0.02(-0.38%)
Dec 13, 2022 5.079 5.377 5.079 5.250 19,479 +0.25(+5.00%)
Dec 12, 2022 4.850 5.000 4.630 5.000 17,746 +0.37(+7.99%)
Dec 09, 2022 4.820 4.870 4.630 4.630 6,935 -0.21(-4.34%)
Dec 08, 2022 4.910 4.910 4.760 4.840 13,041 -0.03(-0.62%)
Dec 07, 2022 4.480 4.870 4.440 4.870 6,749 +0.28(+6.10%)
Dec 06, 2022 4.810 4.810 4.400 4.590 10,674 -0.23(-4.77%)
Dec 05, 2022 4.810 4.820 4.640 4.820 13,609 +0.12(+2.55%)
Dec 02, 2022 4.310 4.700 4.230 4.700 27,173 +0.42(+9.81%)
Dec 01, 2022 3.930 4.280 3.930 4.280 5,587 +0.17(+4.14%)
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%)
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.