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

Intellinetics Inc (NY: INLX )

7.024 -0.136 (-1.90%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
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%)
Sep 01, 2023 3.760 3.760 3.630 3.630 1,844 -0.06(-1.63%)
Aug 31, 2023 3.650 3.690 3.650 3.690 588 +0.00(+0.00%)
Aug 30, 2023 3.690 3.690 3.690 3.690 388 -0.02(-0.45%)
Aug 29, 2023 3.620 3.720 3.595 3.707 2,499 +0.06(+1.56%)
Aug 28, 2023 3.710 3.710 3.515 3.650 6,484 -0.01(-0.27%)
Aug 25, 2023 3.490 3.670 3.245 3.660 12,492 +0.23(+6.70%)
Aug 24, 2023 3.370 3.430 3.370 3.430 529 +0.01(+0.29%)
Aug 23, 2023 3.130 3.420 3.130 3.420 5,253 +0.08(+2.40%)
Aug 22, 2023 3.380 3.650 3.330 3.340 12,695 -0.14(-4.02%)
Aug 21, 2023 3.650 3.650 3.150 3.480 23,253 -0.11(-3.05%)
Aug 18, 2023 3.900 3.900 2.920 3.589 27,306 -0.20(-5.29%)
Aug 17, 2023 3.810 4.265 3.500 3.790 27,279 -0.11(-2.82%)
Aug 16, 2023 4.030 4.030 3.890 3.900 1,713 -0.10(-2.50%)
Aug 15, 2023 4.270 4.270 3.850 4.000 10,106 -0.06(-1.48%)
Aug 14, 2023 4.160 4.180 3.870 4.060 3,497 -0.09(-2.17%)
Aug 11, 2023 3.950 4.180 3.950 4.150 5,453 -0.03(-0.72%)
Aug 07, 2023 4.180 50 -0.01(-0.24%)
Aug 04, 2023 4.190 4.190 4.190 4.190 279 -0.08(-1.87%)
Aug 03, 2023 4.170 4.270 4.170 4.270 5,964 +0.15(+3.76%)
Aug 02, 2023 4.115 4.115 4.115 4.115 440 +0.06(+1.36%)
Jul 31, 2023 4.060 92 -0.14(-3.33%)
Jul 27, 2023 4.200 175 -0.04(-1.06%)
Jul 26, 2023 4.220 4.360 4.220 4.245 6,968 +0.09(+2.29%)
Jul 25, 2023 4.050 4.150 4.000 4.150 3,303 +0.20(+5.06%)
Jul 24, 2023 3.950 3.950 3.950 3.950 871 +0.06(+1.54%)
Jul 21, 2023 3.840 4.050 3.830 3.890 6,569 +0.12(+3.18%)
Jul 19, 2023 3.770 140 +0.00(+0.00%)
Jul 18, 2023 3.660 3.770 3.660 3.770 1,315 +0.04(+1.07%)
Jul 14, 2023 3.730 18 -0.02(-0.53%)
Jul 12, 2023 3.750 75 +0.14(+3.88%)
Jul 11, 2023 3.610 3.610 3.610 3.610 219 -0.06(-1.63%)
Jul 10, 2023 3.615 3.670 3.615 3.670 7,857 +0.00(+0.00%)
Jul 06, 2023 3.670 108 +0.02(+0.55%)
Jul 05, 2023 3.580 3.660 3.580 3.650 1,340 -0.02(-0.54%)
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.