Intellinetics Inc (INLX) Historical Stock Data
14.75 ↑0.68 (4.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INLX is down -0.86% a day on average. There have been 12 days where Intellinetics Inc closed green and 18 days where INLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 14.48 | 14.40 | ↓$0.08 (-0.55%) | 14.40 | 14.50 | 5.13K |
| 2024-11-06 | 14.28 | 14.41 | ↑$0.13 (0.90%) | 14.28 | 14.70 | 6.53K |
| 2024-11-05 | 13.25 | 13.71 | ↑$0.46 (3.47%) | 12.55 | 13.80 | 11.20K |
| 2024-11-04 | 13.37 | 13.35 | ↓$0.02 (-0.15%) | 13.13 | 13.81 | 12.12K |
| 2024-11-01 | 13.94 | 13.98 | ↑$0.04 (0.29%) | 13.94 | 14.55 | 14.19K |
| 2024-10-31 | 14.40 | 13.94 | ↓$0.46 (-3.19%) | 13.85 | 14.50 | 2.98K |
| 2024-10-30 | 14.44 | 14.40 | ↓$0.04 (-0.24%) | 14.40 | 14.97 | 4.71K |
| 2024-10-29 | 14.28 | 14.20 | ↓$0.08 (-0.56%) | 14.20 | 14.28 | 3.37K |
| 2024-10-28 | 13.56 | 13.80 | ↑$0.24 (1.77%) | 13.38 | 14.48 | 12.57K |
| 2024-10-25 | 13.74 | 13.08 | ↓$0.66 (-4.83%) | 13.08 | 13.99 | 3.45K |
| 2024-10-24 | 13.56 | 13.09 | ↓$0.47 (-3.49%) | 13.09 | 13.56 | 2.57K |
| 2024-10-23 | 13.63 | 13.24 | ↓$0.39 (-2.86%) | 13.05 | 13.88 | 3.46K |
| 2024-10-22 | 13.03 | 13.30 | ↑$0.27 (2.07%) | 13.03 | 13.42 | 6.46K |
| 2024-10-21 | 13.29 | 13.03 | ↓$0.26 (-1.96%) | 12.99 | 13.37 | 6.44K |
| 2024-10-18 | 12.98 | 12.94 | ↓$0.04 (-0.27%) | 12.75 | 13.02 | 4.38K |
| 2024-10-17 | 13.29 | 12.70 | ↓$0.59 (-4.44%) | 12.70 | 13.29 | 5.77K |
| 2024-10-16 | 12.91 | 13.10 | ↑$0.19 (1.47%) | 12.91 | 13.12 | 3.65K |
| 2024-10-15 | 12.69 | 12.81 | ↑$0.12 (0.95%) | 12.69 | 13.00 | 5.50K |
| 2024-10-14 | 13.00 | 12.60 | ↓$0.40 (-3.08%) | 12.50 | 13.08 | 11.11K |
| 2024-10-11 | 13.61 | 12.71 | ↓$0.90 (-6.61%) | 12.71 | 13.61 | 18.26K |
| 2024-10-10 | 13.90 | 13.35 | ↓$0.55 (-3.96%) | 13.35 | 13.95 | 14.42K |
Create an account or log in to view more rows.
$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
$INLX has just been halted from trading.
$INLX is going to have a run next month