Intellinetics Inc (INLX) Historical Stock Data
12.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INLX is up 0.68% a day on average. There have been 18 days where Intellinetics Inc closed green and 12 days where INLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 10.68 | 10.80 | ↑$0.13 (1.17%) | 10.68 | 10.80 | 0.90K |
| 2025-03-19 | 11.10 | 10.60 | ↓$0.50 (-4.50%) | 10.30 | 11.10 | 10.17K |
| 2025-03-18 | 11.40 | 11.00 | ↓$0.40 (-3.51%) | 10.88 | 11.54 | 3.12K |
| 2025-03-17 | 11.39 | 11.28 | ↓$0.11 (-0.95%) | 11.00 | 11.39 | 2.88K |
| 2025-03-14 | 11.60 | 11.60 | ↑$0.00 (0.00%) | 11.60 | 11.60 | 107 |
| 2025-03-13 | 11.50 | 11.60 | ↑$0.10 (0.87%) | 11.40 | 11.80 | 3.13K |
| 2025-03-12 | 11.40 | 11.73 | ↑$0.33 (2.89%) | 11.40 | 11.99 | 11.19K |
| 2025-03-11 | 11.99 | 11.35 | ↓$0.64 (-5.34%) | 11.35 | 12.14 | 3.24K |
| 2025-03-10 | 12.19 | 11.95 | ↓$0.24 (-1.98%) | 11.51 | 12.19 | 6.51K |
| 2025-03-07 | 11.70 | 11.69 | ↓$0.01 (-0.05%) | 11.69 | 11.80 | 2.07K |
| 2025-03-06 | 11.30 | 11.70 | ↑$0.40 (3.54%) | 11.30 | 12.06 | 3.28K |
| 2025-03-05 | 11.99 | 11.32 | ↓$0.67 (-5.59%) | 11.32 | 12.21 | 1.25K |
Create an account or log in to view more rows.
$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...
$INLX low volume today isn’t necessarily a bad thing