Intellinetics, Inc. (INLX)
NYSEAMERICAN: INLX · Real-Time Price · USD
12.12
+0.30 (2.54%)
Mar 28, 2025, 4:00 PM EST - Market closed
Intellinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.70 | 12.12 | 11.70 | 12.12 | 12.12 | 2.55% | 3,530 |
| Mar 27, 2025 | 12.00 | 12.00 | 11.82 | 11.82 | 11.82 | -3.20% | 740 |
| Mar 26, 2025 | 11.61 | 12.40 | 11.61 | 12.21 | 12.21 | 1.75% | 4,777 |
| Mar 25, 2025 | 11.40 | 12.40 | 11.37 | 12.00 | 12.00 | 8.11% | 9,601 |
| Mar 24, 2025 | 10.80 | 11.40 | 10.72 | 11.10 | 11.10 | - | 64,346 |
| Mar 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | 2,519 |
| Mar 20, 2025 | 10.68 | 10.80 | 10.68 | 10.80 | 10.80 | 1.89% | 903 |
| Mar 19, 2025 | 11.10 | 11.10 | 10.30 | 10.60 | 10.60 | -3.64% | 10,170 |
| Mar 18, 2025 | 11.40 | 11.55 | 10.88 | 11.00 | 11.00 | -2.50% | 3,121 |
| Mar 17, 2025 | 11.39 | 11.39 | 11.00 | 11.28 | 11.28 | -2.74% | 2,875 |
| Mar 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 107 |
| Mar 13, 2025 | 11.50 | 11.80 | 11.40 | 11.60 | 11.60 | -1.11% | 3,132 |
| Mar 12, 2025 | 11.40 | 11.99 | 11.40 | 11.73 | 11.73 | 3.35% | 11,193 |
| Mar 11, 2025 | 11.99 | 12.14 | 11.35 | 11.35 | 11.35 | -5.02% | 3,243 |
| Mar 10, 2025 | 12.19 | 12.19 | 11.51 | 11.95 | 11.95 | 2.18% | 6,513 |
| Mar 7, 2025 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | -0.04% | 2,073 |
| Mar 6, 2025 | 11.30 | 12.06 | 11.30 | 11.70 | 11.70 | 3.36% | 3,276 |
| Mar 5, 2025 | 11.99 | 12.21 | 11.32 | 11.32 | 11.32 | -3.74% | 1,247 |
| Mar 4, 2025 | 11.40 | 12.15 | 11.40 | 11.76 | 11.76 | - | 4,864 |
| Mar 3, 2025 | 11.58 | 12.19 | 11.53 | 11.76 | 11.76 | -3.05% | 1,903 |
| Feb 28, 2025 | 12.03 | 12.13 | 11.50 | 12.13 | 12.13 | -0.94% | 5,368 |
| Feb 27, 2025 | 12.39 | 12.46 | 12.02 | 12.25 | 12.25 | 0.41% | 2,305 |
| Feb 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.04% | 461 |
| Feb 25, 2025 | 12.69 | 12.69 | 12.20 | 12.20 | 12.20 | -0.73% | 4,493 |
| Feb 24, 2025 | 11.70 | 12.64 | 11.63 | 12.29 | 12.29 | 4.15% | 18,829 |
| Feb 21, 2025 | 11.54 | 11.80 | 11.50 | 11.80 | 11.80 | 2.63% | 5,831 |
| Feb 20, 2025 | 11.77 | 11.77 | 11.15 | 11.50 | 11.50 | -3.38% | 18,986 |
| Feb 19, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 0.17% | 1,023 |
| Feb 18, 2025 | 12.12 | 12.70 | 11.88 | 11.88 | 11.88 | -4.81% | 4,705 |
| Feb 14, 2025 | 12.03 | 12.48 | 12.03 | 12.48 | 12.48 | 1.94% | 2,495 |
| Feb 13, 2025 | 12.27 | 12.55 | 12.20 | 12.24 | 12.24 | 0.35% | 2,161 |
| Feb 12, 2025 | 12.83 | 12.83 | 12.20 | 12.20 | 12.20 | -2.76% | 4,015 |
| Feb 11, 2025 | 12.77 | 12.95 | 12.55 | 12.55 | 12.55 | -2.23% | 2,982 |
| Feb 10, 2025 | 12.88 | 12.88 | 12.63 | 12.83 | 12.83 | -0.53% | 2,273 |
| Feb 7, 2025 | 13.16 | 13.20 | 12.90 | 12.90 | 12.90 | -1.53% | 1,652 |
| Feb 6, 2025 | 13.31 | 13.32 | 12.18 | 13.10 | 13.10 | -2.09% | 5,335 |
| Feb 5, 2025 | 13.04 | 13.72 | 13.04 | 13.38 | 13.38 | -2.76% | 4,078 |
| Feb 4, 2025 | 13.06 | 13.76 | 13.06 | 13.76 | 13.76 | 4.31% | 1,457 |
| Feb 3, 2025 | 13.22 | 13.40 | 12.97 | 13.19 | 13.19 | -4.19% | 6,041 |
| Jan 31, 2025 | 13.08 | 13.77 | 12.75 | 13.77 | 13.77 | 0.50% | 7,051 |
| Jan 30, 2025 | 13.69 | 14.16 | 13.50 | 13.70 | 13.70 | 0.96% | 4,680 |
| Jan 29, 2025 | 13.00 | 13.90 | 13.00 | 13.57 | 13.57 | -0.22% | 2,908 |
| Jan 28, 2025 | 14.26 | 14.30 | 13.32 | 13.60 | 13.60 | -0.80% | 19,006 |
| Jan 27, 2025 | 12.37 | 13.80 | 12.05 | 13.71 | 13.71 | 10.79% | 22,433 |
| Jan 24, 2025 | 12.95 | 12.95 | 12.38 | 12.38 | 12.38 | -1.79% | 8,680 |
| Jan 23, 2025 | 12.63 | 12.90 | 12.60 | 12.60 | 12.60 | -3.45% | 5,440 |
| Jan 22, 2025 | 13.05 | 13.44 | 13.05 | 13.05 | 13.05 | -1.25% | 2,442 |
| Jan 21, 2025 | 12.95 | 13.22 | 12.95 | 13.22 | 13.22 | 2.60% | 3,102 |
| Jan 17, 2025 | 12.62 | 12.88 | 12.62 | 12.88 | 12.88 | 0.63% | 2,095 |
| Jan 16, 2025 | 13.28 | 13.28 | 12.80 | 12.80 | 12.80 | -3.18% | 923 |