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.

DateOpenCloseChangeLowHighVolume
2025-05-0214.4014.40↑$0.00 (0.00%)14.4014.40222
2025-05-0114.8414.40↓$0.44 (-2.96%)14.4014.992.44K
2025-04-3014.5914.59↑$0.00 (0.00%)14.5914.59375
2025-04-2915.1715.40↑$0.23 (1.53%)14.7115.722.09K
2025-04-2814.6014.98↑$0.38 (2.60%)14.5114.982.58K
2025-04-2514.9814.46↓$0.52 (-3.47%)14.2115.116.03K
2025-04-2413.9014.99↑$1.09 (7.84%)13.9015.704.57K
2025-04-2313.1713.38↑$0.21 (1.59%)13.1713.390.93K
2025-04-2213.1013.49↑$0.39 (2.98%)13.1013.494.29K
2025-04-2113.4713.47↑$0.00 (0.00%)13.4713.47776
2025-04-1713.0313.13↑$0.10 (0.76%)13.0313.132.08K
2025-04-1613.3913.00↓$0.39 (-2.91%)12.5813.392.31K
2025-04-1512.6112.65↑$0.04 (0.31%)12.6113.23740
2025-04-1413.2413.24↑$0.00 (0.00%)13.2413.24678
2025-04-1114.5913.98↓$0.61 (-4.19%)13.9814.592.43K
2025-04-1014.5014.38↓$0.12 (-0.83%)14.1014.508.19K
2025-04-0913.0113.99↑$0.98 (7.53%)12.9514.586.52K
2025-04-0813.2313.23↑$0.00 (0.00%)13.2313.2372
2025-04-0713.4513.23↓$0.22 (-1.64%)13.2313.701.54K
2025-04-0413.5513.70↑$0.15 (1.11%)13.5013.701.41K
2025-04-0313.5113.89↑$0.38 (2.84%)13.1114.182.91K
2025-04-0214.3014.28↓$0.02 (-0.14%)14.0714.595.26K
2025-04-0112.5014.21↑$1.71 (13.68%)12.5015.2117.21K
2025-03-3112.4112.41↑$0.00 (0.00%)12.3912.491.42K
2025-03-2811.7012.12↑$0.42 (3.59%)11.7012.123.53K
2025-03-2712.0011.82↓$0.18 (-1.51%)11.8212.00740
2025-03-2611.6112.21↑$0.60 (5.17%)11.6112.404.78K
2025-03-2511.4012.00↑$0.60 (5.26%)11.3712.409.60K
2025-03-2410.8011.10↑$0.30 (2.78%)10.7211.4064.35K
2025-03-2111.1011.10↑$0.00 (0.00%)11.1011.102.52K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$INLX over a thousand shares in now

0 Like Report
three_dayNotice

$INLX they don’t want us to shine… But we gon shine…

0 Like Report