Intellinetics Inc (INLX) Historical Stock Data
14.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INLX is up 1.40% a day on average. There have been 22 days where Intellinetics Inc closed green and 8 days where INLX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-02 | 14.40 | 14.40 | ↑$0.00 (0.00%) | 14.40 | 14.40 | 222 |
2025-05-01 | 14.84 | 14.40 | ↓$0.44 (-2.96%) | 14.40 | 14.99 | 2.44K |
2025-04-30 | 14.59 | 14.59 | ↑$0.00 (0.00%) | 14.59 | 14.59 | 375 |
2025-04-29 | 15.17 | 15.40 | ↑$0.23 (1.53%) | 14.71 | 15.72 | 2.09K |
2025-04-28 | 14.60 | 14.98 | ↑$0.38 (2.60%) | 14.51 | 14.98 | 2.58K |
2025-04-25 | 14.98 | 14.46 | ↓$0.52 (-3.47%) | 14.21 | 15.11 | 6.03K |
2025-04-24 | 13.90 | 14.99 | ↑$1.09 (7.84%) | 13.90 | 15.70 | 4.57K |
2025-04-23 | 13.17 | 13.38 | ↑$0.21 (1.59%) | 13.17 | 13.39 | 0.93K |
2025-04-22 | 13.10 | 13.49 | ↑$0.39 (2.98%) | 13.10 | 13.49 | 4.29K |
2025-04-21 | 13.47 | 13.47 | ↑$0.00 (0.00%) | 13.47 | 13.47 | 776 |
2025-04-17 | 13.03 | 13.13 | ↑$0.10 (0.76%) | 13.03 | 13.13 | 2.08K |
2025-04-16 | 13.39 | 13.00 | ↓$0.39 (-2.91%) | 12.58 | 13.39 | 2.31K |
2025-04-15 | 12.61 | 12.65 | ↑$0.04 (0.31%) | 12.61 | 13.23 | 740 |
2025-04-14 | 13.24 | 13.24 | ↑$0.00 (0.00%) | 13.24 | 13.24 | 678 |
2025-04-11 | 14.59 | 13.98 | ↓$0.61 (-4.19%) | 13.98 | 14.59 | 2.43K |
2025-04-10 | 14.50 | 14.38 | ↓$0.12 (-0.83%) | 14.10 | 14.50 | 8.19K |
2025-04-09 | 13.01 | 13.99 | ↑$0.98 (7.53%) | 12.95 | 14.58 | 6.52K |
2025-04-08 | 13.23 | 13.23 | ↑$0.00 (0.00%) | 13.23 | 13.23 | 72 |
2025-04-07 | 13.45 | 13.23 | ↓$0.22 (-1.64%) | 13.23 | 13.70 | 1.54K |
2025-04-04 | 13.55 | 13.70 | ↑$0.15 (1.11%) | 13.50 | 13.70 | 1.41K |
2025-04-03 | 13.51 | 13.89 | ↑$0.38 (2.84%) | 13.11 | 14.18 | 2.91K |
2025-04-02 | 14.30 | 14.28 | ↓$0.02 (-0.14%) | 14.07 | 14.59 | 5.26K |
2025-04-01 | 12.50 | 14.21 | ↑$1.71 (13.68%) | 12.50 | 15.21 | 17.21K |
2025-03-31 | 12.41 | 12.41 | ↑$0.00 (0.00%) | 12.39 | 12.49 | 1.42K |
2025-03-28 | 11.70 | 12.12 | ↑$0.42 (3.59%) | 11.70 | 12.12 | 3.53K |
2025-03-27 | 12.00 | 11.82 | ↓$0.18 (-1.51%) | 11.82 | 12.00 | 740 |
2025-03-26 | 11.61 | 12.21 | ↑$0.60 (5.17%) | 11.61 | 12.40 | 4.78K |
2025-03-25 | 11.40 | 12.00 | ↑$0.60 (5.26%) | 11.37 | 12.40 | 9.60K |
2025-03-24 | 10.80 | 11.10 | ↑$0.30 (2.78%) | 10.72 | 11.40 | 64.35K |
2025-03-21 | 11.10 | 11.10 | ↑$0.00 (0.00%) | 11.10 | 11.10 | 2.52K |
Create an account or log in to view more rows.
$INLX choo choo
$INLX over a thousand shares in now
$INLX what’s next bulls
$INLX they don’t want us to shine… But we gon shine…
$INLX I mean ... head and shoulders .....
$INLX is the dump over
$INLX Market is down
No worries
$INLX very normal lol sike
$INLX Shorts are calling in all the favors
$INLX it's just a matter of time and patience...