Intellinetics, Inc. (INLX)
NYSEAMERICAN: INLX · Real-Time Price · USD
15.34
+0.54 (3.65%)
Nov 22, 2024, 4:00 PM EST - Market closed
Intellinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 14.87 | 16.00 | 14.87 | 15.34 | 15.34 | 3.64% | 5,628 |
| Nov 21, 2024 | 15.64 | 16.50 | 14.65 | 14.80 | 14.80 | 0.35% | 7,904 |
| Nov 20, 2024 | 14.16 | 14.75 | 14.16 | 14.75 | 14.75 | 4.80% | 2,724 |
| Nov 19, 2024 | 13.74 | 14.59 | 13.74 | 14.07 | 14.07 | 2.71% | 2,768 |
| Nov 18, 2024 | 13.50 | 14.61 | 13.50 | 13.70 | 13.70 | 5.40% | 6,120 |
| Nov 15, 2024 | 13.24 | 13.84 | 13.00 | 13.00 | 13.00 | 0.54% | 7,410 |
| Nov 14, 2024 | 13.98 | 14.49 | 12.62 | 12.93 | 12.93 | -12.93% | 10,484 |
| Nov 13, 2024 | 15.33 | 15.33 | 14.75 | 14.85 | 14.85 | 2.91% | 10,184 |
| Nov 12, 2024 | 14.00 | 14.43 | 14.00 | 14.43 | 14.43 | 0.56% | 1,111 |
| Nov 11, 2024 | 14.50 | 14.75 | 14.30 | 14.35 | 14.35 | 3.64% | 2,066 |
| Nov 8, 2024 | 13.61 | 14.57 | 13.39 | 13.85 | 13.85 | -3.85% | 7,454 |
| Nov 7, 2024 | 14.48 | 14.50 | 14.40 | 14.40 | 14.40 | -0.06% | 5,132 |
| Nov 6, 2024 | 14.28 | 14.70 | 14.28 | 14.41 | 14.41 | 5.10% | 6,526 |
| Nov 5, 2024 | 13.25 | 13.80 | 12.55 | 13.71 | 13.71 | 2.70% | 11,203 |
| Nov 4, 2024 | 13.37 | 13.81 | 13.13 | 13.35 | 13.35 | -4.51% | 12,118 |
| Nov 1, 2024 | 13.94 | 14.55 | 13.94 | 13.98 | 13.98 | 0.29% | 14,190 |
| Oct 31, 2024 | 14.40 | 14.50 | 13.85 | 13.94 | 13.94 | -3.19% | 2,983 |
| Oct 30, 2024 | 14.44 | 14.97 | 14.40 | 14.40 | 14.40 | 1.41% | 4,705 |
| Oct 29, 2024 | 14.28 | 14.28 | 14.20 | 14.20 | 14.20 | 2.90% | 3,367 |
| Oct 28, 2024 | 13.56 | 14.48 | 13.38 | 13.80 | 13.80 | 5.50% | 12,566 |
| Oct 25, 2024 | 13.74 | 13.99 | 13.08 | 13.08 | 13.08 | -0.08% | 3,448 |
| Oct 24, 2024 | 13.56 | 13.56 | 13.09 | 13.09 | 13.09 | -1.13% | 2,569 |
| Oct 23, 2024 | 13.63 | 13.88 | 13.05 | 13.24 | 13.24 | -0.45% | 3,464 |
| Oct 22, 2024 | 13.03 | 13.42 | 13.03 | 13.30 | 13.30 | 2.07% | 6,458 |
| Oct 21, 2024 | 13.29 | 13.37 | 12.99 | 13.03 | 13.03 | 0.70% | 6,443 |
| Oct 18, 2024 | 12.98 | 13.02 | 12.75 | 12.94 | 12.94 | 1.89% | 4,380 |
| Oct 17, 2024 | 13.29 | 13.29 | 12.70 | 12.70 | 12.70 | -3.05% | 5,766 |
| Oct 16, 2024 | 12.91 | 13.12 | 12.91 | 13.10 | 13.10 | 2.26% | 3,651 |
| Oct 15, 2024 | 12.69 | 13.00 | 12.69 | 12.81 | 12.81 | 1.67% | 5,500 |
| Oct 14, 2024 | 13.00 | 13.08 | 12.50 | 12.60 | 12.60 | -0.87% | 11,111 |
| Oct 11, 2024 | 13.61 | 13.61 | 12.71 | 12.71 | 12.71 | -4.79% | 18,262 |
| Oct 10, 2024 | 13.90 | 13.95 | 13.35 | 13.35 | 13.35 | -0.93% | 14,418 |
| Oct 9, 2024 | 13.79 | 14.10 | 13.39 | 13.48 | 13.48 | -2.43% | 9,742 |
| Oct 8, 2024 | 13.31 | 14.75 | 13.31 | 13.81 | 13.81 | 1.73% | 37,860 |
| Oct 7, 2024 | 14.85 | 14.85 | 13.32 | 13.58 | 13.58 | -3.04% | 19,079 |
| Oct 4, 2024 | 14.24 | 14.98 | 13.80 | 14.00 | 14.00 | 5.18% | 26,740 |
| Oct 3, 2024 | 11.95 | 14.00 | 11.95 | 13.31 | 13.31 | 12.61% | 22,002 |
| Oct 2, 2024 | 11.09 | 12.10 | 11.09 | 11.82 | 11.82 | 5.16% | 7,493 |
| Oct 1, 2024 | 11.23 | 11.88 | 11.23 | 11.24 | 11.24 | 0.45% | 4,063 |
| Sep 30, 2024 | 11.37 | 12.06 | 11.02 | 11.19 | 11.19 | -2.61% | 7,151 |
| Sep 27, 2024 | 11.50 | 11.60 | 11.26 | 11.49 | 11.49 | -0.95% | 4,288 |
| Sep 26, 2024 | 12.51 | 12.51 | 11.60 | 11.60 | 11.60 | -5.61% | 9,215 |
| Sep 25, 2024 | 12.67 | 13.30 | 11.25 | 12.29 | 12.29 | 2.42% | 18,465 |
| Sep 24, 2024 | 11.80 | 12.62 | 10.60 | 12.00 | 12.00 | 2.04% | 20,643 |
| Sep 23, 2024 | 11.31 | 11.76 | 11.00 | 11.76 | 11.76 | 2.26% | 5,976 |
| Sep 20, 2024 | 9.55 | 11.50 | 9.55 | 11.50 | 11.50 | 21.69% | 29,428 |
| Sep 19, 2024 | 9.34 | 9.59 | 9.34 | 9.45 | 9.45 | 3.28% | 2,560 |
| Sep 18, 2024 | 9.82 | 9.82 | 9.15 | 9.15 | 9.15 | -6.92% | 2,516 |
| Sep 17, 2024 | 9.69 | 10.03 | 9.69 | 9.83 | 9.83 | -2.19% | 1,136 |
| Sep 16, 2024 | 9.57 | 10.10 | 9.57 | 10.05 | 10.05 | 1.52% | 3,011 |
| Sep 13, 2024 | 9.71 | 9.90 | 9.05 | 9.90 | 9.90 | 5.21% | 8,942 |
| Sep 12, 2024 | 9.05 | 10.39 | 9.05 | 9.41 | 9.41 | 4.56% | 5,155 |
| Sep 11, 2024 | 9.42 | 9.50 | 9.00 | 9.00 | 9.00 | -4.31% | 3,012 |
| Sep 10, 2024 | 9.60 | 9.60 | 9.08 | 9.41 | 9.41 | 3.24% | 2,161 |
| Sep 9, 2024 | 10.03 | 10.03 | 9.11 | 9.11 | 9.11 | -8.90% | 15,446 |
| Sep 6, 2024 | 10.00 | 10.33 | 10.00 | 10.00 | 10.00 | -0.74% | 11,631 |
| Sep 5, 2024 | 10.30 | 10.30 | 10.08 | 10.08 | 10.08 | -0.44% | 2,243 |
| Sep 4, 2024 | 10.26 | 10.26 | 10.12 | 10.12 | 10.12 | -0.59% | 464 |
| Sep 3, 2024 | 10.15 | 10.40 | 9.90 | 10.18 | 10.18 | 2.31% | 4,157 |
| Aug 30, 2024 | 9.94 | 9.95 | 9.55 | 9.95 | 9.95 | 2.05% | 1,927 |
| Aug 29, 2024 | 9.58 | 9.75 | 9.35 | 9.75 | 9.75 | 1.88% | 5,866 |
| Aug 28, 2024 | 9.65 | 9.80 | 9.57 | 9.57 | 9.57 | 0.47% | 1,890 |
| Aug 27, 2024 | 9.90 | 9.90 | 9.40 | 9.53 | 9.53 | 0.95% | 5,477 |
| Aug 26, 2024 | 9.60 | 9.60 | 9.33 | 9.44 | 9.44 | -0.37% | 1,686 |
| Aug 23, 2024 | 9.35 | 9.47 | 9.35 | 9.47 | 9.47 | 0.21% | 1,140 |
| Aug 22, 2024 | 9.40 | 9.54 | 9.38 | 9.45 | 9.45 | 1.07% | 5,684 |
| Aug 21, 2024 | 9.29 | 9.35 | 9.00 | 9.35 | 9.35 | 2.86% | 8,142 |
| Aug 20, 2024 | 9.24 | 9.24 | 8.95 | 9.09 | 9.09 | -0.11% | 1,932 |
| Aug 19, 2024 | 8.50 | 9.14 | 8.39 | 9.10 | 9.10 | 3.64% | 14,034 |
| Aug 16, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 383 |
| Aug 15, 2024 | 8.25 | 8.87 | 8.25 | 8.78 | 8.78 | 3.66% | 2,512 |
| Aug 14, 2024 | 9.48 | 9.48 | 8.34 | 8.47 | 8.47 | -7.33% | 12,374 |
| Aug 13, 2024 | 9.46 | 9.46 | 8.91 | 9.14 | 9.14 | 1.11% | 13,809 |
| Aug 12, 2024 | 9.39 | 9.39 | 8.64 | 9.04 | 9.04 | 0.44% | 10,099 |
| Aug 9, 2024 | 9.16 | 9.45 | 8.55 | 9.00 | 9.00 | 0.77% | 21,117 |
| Aug 8, 2024 | 8.40 | 9.16 | 8.01 | 8.93 | 8.93 | 8.25% | 20,235 |
| Aug 7, 2024 | 8.20 | 8.50 | 7.75 | 8.25 | 8.25 | 1.23% | 13,908 |
| Aug 6, 2024 | 8.17 | 8.32 | 7.85 | 8.15 | 8.15 | 5.16% | 19,465 |
| Aug 5, 2024 | 7.78 | 8.50 | 7.75 | 7.75 | 7.75 | -3.97% | 11,753 |
| Aug 2, 2024 | 8.05 | 8.07 | 7.75 | 8.07 | 8.07 | 1.89% | 10,277 |
| Aug 1, 2024 | 7.75 | 7.92 | 7.75 | 7.92 | 7.92 | -1.00% | 3,323 |
| Jul 31, 2024 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 5.96% | 5,159 |
| Jul 30, 2024 | 7.77 | 7.89 | 7.55 | 7.55 | 7.55 | -2.45% | 7,813 |
| Jul 29, 2024 | 7.36 | 7.74 | 7.17 | 7.74 | 7.74 | 5.81% | 12,788 |
| Jul 26, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.21% | 442 |
| Jul 25, 2024 | 7.37 | 7.37 | 7.18 | 7.30 | 7.30 | 0.55% | 3,739 |
| Jul 24, 2024 | 7.25 | 7.35 | 7.25 | 7.26 | 7.26 | -1.49% | 618 |
| Jul 23, 2024 | 7.56 | 7.56 | 7.28 | 7.37 | 7.37 | 2.67% | 1,041 |
| Jul 22, 2024 | 7.17 | 7.22 | 7.15 | 7.18 | 7.18 | -2.34% | 4,625 |
| Jul 19, 2024 | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | 2.80% | 3,478 |
| Jul 18, 2024 | 7.15 | 7.21 | 7.15 | 7.15 | 7.15 | -0.14% | 6,065 |
| Jul 17, 2024 | 6.99 | 7.16 | 6.99 | 7.16 | 7.16 | 0.70% | 376 |
| Jul 16, 2024 | 7.23 | 7.23 | 7.01 | 7.11 | 7.11 | 1.43% | 2,586 |
| Jul 15, 2024 | 7.33 | 7.35 | 6.96 | 7.01 | 7.01 | 0.14% | 3,334 |
| Jul 12, 2024 | 7.25 | 7.39 | 7.00 | 7.00 | 7.00 | 0.57% | 9,147 |
| Jul 11, 2024 | 7.00 | 7.33 | 6.95 | 6.96 | 6.96 | -0.57% | 5,542 |
| Jul 10, 2024 | 7.10 | 7.34 | 6.95 | 7.00 | 7.00 | -5.41% | 15,163 |
| Jul 9, 2024 | 7.24 | 7.40 | 7.01 | 7.40 | 7.40 | 2.07% | 7,127 |
| Jul 8, 2024 | 7.32 | 7.32 | 7.25 | 7.25 | 7.25 | 0.69% | 1,175 |
| Jul 5, 2024 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 1.77% | 4,462 |