Intellinetics, Inc. (INLX)
NYSEAMERICAN: INLX · Real-Time Price · USD
8.22
+0.22 (2.75%)
Jan 28, 2026, 4:00 PM EST - Market closed
Intellinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 8.00 | 8.22 | 8.00 | 8.22 | 8.22 | 2.75% | 683 |
| Jan 27, 2026 | 8.00 | 8.00 | 7.99 | 8.00 | 8.00 | - | 917 |
| Jan 26, 2026 | 8.00 | 8.01 | 7.91 | 8.00 | 8.00 | - | 1,897 |
| Jan 23, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 1.27% | 2,854 |
| Jan 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.77% | 376 |
| Jan 21, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.38% | 792 |
| Jan 16, 2026 | 7.97 | 8.00 | 7.95 | 7.95 | 7.95 | -1.49% | 1,133 |
| Jan 15, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.15% | 230 |
| Jan 14, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.28% | 142 |
| Jan 13, 2026 | 8.17 | 8.17 | 8.06 | 8.06 | 8.06 | 1.40% | 1,776 |
| Jan 12, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 2.58% | 1,796 |
| Jan 9, 2026 | 8.27 | 8.27 | 7.75 | 7.75 | 7.75 | -6.32% | 5,937 |
| Jan 8, 2026 | 7.90 | 8.29 | 7.90 | 8.27 | 8.27 | 3.54% | 6,254 |
| Jan 7, 2026 | 7.70 | 7.99 | 7.50 | 7.99 | 7.99 | 4.86% | 22,570 |
| Jan 6, 2026 | 7.85 | 7.87 | 7.62 | 7.62 | 7.62 | -2.68% | 7,602 |
| Jan 5, 2026 | 7.94 | 7.94 | 7.82 | 7.83 | 7.83 | -1.76% | 2,886 |
| Jan 2, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.09% | 502 |
| Dec 31, 2025 | 8.10 | 8.10 | 7.97 | 7.98 | 7.98 | -1.52% | 3,714 |
| Dec 30, 2025 | 8.19 | 8.19 | 8.10 | 8.10 | 8.10 | -0.63% | 2,070 |
| Dec 29, 2025 | 8.18 | 8.18 | 8.14 | 8.15 | 8.15 | 0.14% | 1,008 |
| Dec 26, 2025 | 8.08 | 8.25 | 8.08 | 8.14 | 8.14 | -0.61% | 4,847 |
| Dec 24, 2025 | 8.10 | 8.19 | 8.10 | 8.19 | 8.19 | 0.86% | 2,094 |
| Dec 23, 2025 | 8.10 | 8.13 | 8.10 | 8.12 | 8.12 | 0.81% | 1,359 |
| Dec 22, 2025 | 8.18 | 8.23 | 8.06 | 8.06 | 8.06 | -0.92% | 3,333 |
| Dec 19, 2025 | 8.01 | 8.16 | 8.01 | 8.13 | 8.13 | -0.38% | 2,408 |
| Dec 18, 2025 | 8.36 | 8.36 | 8.09 | 8.16 | 8.16 | -1.08% | 839 |
| Dec 15, 2025 | 8.14 | 8.25 | 8.14 | 8.25 | 8.25 | -2.48% | 483 |
| Dec 11, 2025 | 8.53 | 8.53 | 8.46 | 8.46 | 8.46 | 0.71% | 459 |
| Dec 10, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.00% | 1,058 |
| Dec 9, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | 397 |
| Dec 8, 2025 | 8.54 | 8.70 | 8.54 | 8.70 | 8.70 | 2.96% | 583 |
| Dec 5, 2025 | 8.45 | 8.45 | 8.37 | 8.45 | 8.45 | 0.60% | 8,843 |
| Dec 4, 2025 | 8.49 | 8.51 | 8.40 | 8.40 | 8.40 | -1.18% | 9,148 |
| Dec 3, 2025 | 8.55 | 8.55 | 8.40 | 8.50 | 8.50 | -0.70% | 6,957 |
| Dec 2, 2025 | 8.60 | 8.60 | 8.55 | 8.56 | 8.56 | 0.59% | 5,561 |
| Dec 1, 2025 | 8.60 | 8.82 | 8.48 | 8.51 | 8.51 | -2.30% | 6,796 |
| Nov 28, 2025 | 8.54 | 8.71 | 8.45 | 8.71 | 8.71 | 2.96% | 5,291 |
| Nov 26, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -2.87% | 447 |
| Nov 21, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -2.24% | 786 |
| Nov 20, 2025 | 9.19 | 9.19 | 8.89 | 8.91 | 8.91 | -0.34% | 1,748 |
| Nov 19, 2025 | 8.73 | 8.94 | 8.73 | 8.94 | 8.94 | -0.45% | 248 |
| Nov 18, 2025 | 8.90 | 9.01 | 8.75 | 8.98 | 8.98 | -0.63% | 2,096 |
| Nov 17, 2025 | 8.90 | 9.04 | 8.90 | 9.04 | 9.04 | -0.50% | 309 |
| Nov 14, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.23% | 326 |
| Nov 13, 2025 | 9.04 | 9.04 | 8.97 | 8.97 | 8.97 | 0.81% | 736 |
| Nov 12, 2025 | 9.30 | 9.30 | 8.90 | 8.90 | 8.90 | -3.16% | 380 |
| Nov 10, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.55% | 413 |
| Nov 7, 2025 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -2.69% | 570 |
| Nov 5, 2025 | 9.09 | 9.30 | 9.09 | 9.30 | 9.30 | -0.43% | 526 |
| Nov 3, 2025 | 9.24 | 9.34 | 9.24 | 9.34 | 9.34 | -1.16% | 487 |