Intellinetics Inc (INLX) Historical Stock Data
14.50 ↑0.25 (1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INLX is up 0.02% a day on average. There have been 17 days where Intellinetics Inc closed green and 13 days where INLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.90 | 14.50 | ↓$0.40 (-2.66%) | 13.38 | 14.90 | 1.87K |
| 2024-12-19 | 13.92 | 14.25 | ↑$0.33 (2.37%) | 13.55 | 14.59 | 20.47K |
| 2024-12-18 | 13.75 | 13.70 | ↓$0.05 (-0.36%) | 13.40 | 14.10 | 7.02K |
| 2024-12-17 | 14.05 | 13.95 | ↓$0.09 (-0.65%) | 13.25 | 14.10 | 7.37K |
| 2024-12-16 | 13.99 | 14.09 | ↑$0.10 (0.71%) | 13.99 | 14.40 | 3.53K |
| 2024-12-13 | 13.67 | 14.34 | ↑$0.67 (4.91%) | 13.49 | 14.40 | 2.48K |
| 2024-12-12 | 13.64 | 13.80 | ↑$0.17 (1.21%) | 13.64 | 13.80 | 1.44K |
| 2024-12-11 | 13.47 | 14.02 | ↑$0.55 (4.08%) | 13.47 | 14.02 | 0.92K |
| 2024-12-10 | 13.30 | 13.99 | ↑$0.69 (5.19%) | 13.25 | 14.38 | 6.08K |
| 2024-12-09 | 13.00 | 13.34 | ↑$0.34 (2.64%) | 13.00 | 13.90 | 2.02K |
| 2024-12-06 | 13.05 | 13.13 | ↑$0.07 (0.57%) | 12.65 | 13.46 | 8.13K |
| 2024-12-05 | 14.51 | 13.05 | ↓$1.46 (-10.06%) | 13.05 | 14.51 | 10.95K |
| 2024-12-04 | 14.60 | 14.51 | ↓$0.09 (-0.62%) | 14.51 | 14.60 | 1.21K |
| 2024-12-03 | 14.52 | 14.54 | ↑$0.02 (0.15%) | 14.51 | 14.55 | 3.60K |
| 2024-12-02 | 14.55 | 14.53 | ↓$0.02 (-0.14%) | 14.52 | 14.88 | 7.67K |
| 2024-11-29 | 15.08 | 14.58 | ↓$0.50 (-3.32%) | 14.58 | 15.08 | 556 |
| 2024-11-27 | 15.00 | 15.35 | ↑$0.35 (2.33%) | 15.00 | 15.37 | 3.83K |
| 2024-11-26 | 14.65 | 14.85 | ↑$0.20 (1.35%) | 14.51 | 15.49 | 2.32K |
| 2024-11-25 | 15.89 | 15.22 | ↓$0.67 (-4.22%) | 14.76 | 15.90 | 6.38K |
| 2024-11-22 | 14.87 | 15.34 | ↑$0.47 (3.18%) | 14.87 | 16.00 | 5.63K |
| 2024-11-21 | 15.64 | 14.80 | ↓$0.84 (-5.37%) | 14.65 | 16.50 | 7.90K |
| 2024-11-20 | 14.16 | 14.75 | ↑$0.59 (4.17%) | 14.16 | 14.75 | 2.72K |
| 2024-11-19 | 13.74 | 14.07 | ↑$0.33 (2.43%) | 13.74 | 14.59 | 2.77K |
| 2024-11-18 | 13.50 | 13.70 | ↑$0.20 (1.50%) | 13.50 | 14.61 | 6.12K |
| 2024-11-15 | 13.24 | 13.00 | ↓$0.24 (-1.81%) | 13.00 | 13.84 | 7.41K |
| 2024-11-14 | 13.98 | 12.93 | ↓$1.05 (-7.51%) | 12.62 | 14.49 | 10.48K |
| 2024-11-13 | 15.33 | 14.85 | ↓$0.48 (-3.13%) | 14.75 | 15.33 | 10.18K |
| 2024-11-12 | 14.00 | 14.43 | ↑$0.43 (3.07%) | 14.00 | 14.43 | 1.11K |
| 2024-11-11 | 14.50 | 14.35 | ↓$0.15 (-1.03%) | 14.30 | 14.75 | 2.07K |
| 2024-11-08 | 13.61 | 13.85 | ↑$0.23 (1.71%) | 13.39 | 14.57 | 7.45K |
Create an account or log in to view more rows.
$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...
$INLX low volume today isn’t necessarily a bad thing
$INLX who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$INLX we’re fucked tomorrow boys