Intellinetics, Inc. (INLX)
NYSEAMERICAN: INLX · Real-Time Price · USD
11.50
+0.50 (4.55%)
Oct 10, 2025, 4:00 PM EDT - Market closed
Intellinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.03 | 11.25 | 11.03 | 11.46 | - | 4.18% | 4,879 |
| Oct 9, 2025 | 11.24 | 11.24 | 11.00 | 11.00 | 11.00 | - | 2,411 |
| Oct 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 47 |
| Oct 7, 2025 | 11.10 | 11.10 | 10.60 | 11.00 | 11.00 | 0.92% | 110,090 |
| Oct 6, 2025 | 10.87 | 10.90 | 10.80 | 10.90 | 10.90 | -5.63% | 2,943 |
| Oct 3, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 2.21% | 302 |
| Oct 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.16% | 143 |
| Oct 1, 2025 | 11.50 | 11.55 | 11.30 | 11.55 | 11.55 | - | 1,099 |
| Sep 30, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 16 |
| Sep 29, 2025 | 11.59 | 11.59 | 11.55 | 11.55 | 11.55 | -1.45% | 1,024 |
| Sep 26, 2025 | 11.69 | 11.72 | 11.69 | 11.72 | 11.72 | -1.84% | 522 |
| Sep 25, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | 83 |
| Sep 24, 2025 | 12.02 | 12.02 | 11.91 | 11.94 | 11.94 | -5.76% | 1,630 |
| Sep 23, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 5.76% | 408 |
| Sep 22, 2025 | 12.06 | 12.25 | 11.91 | 11.98 | 11.98 | -2.68% | 2,157 |
| Sep 19, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 1.57% | 4,644 |
| Sep 18, 2025 | 12.30 | 12.30 | 12.12 | 12.12 | 12.12 | -0.08% | 698 |
| Sep 17, 2025 | 12.30 | 12.38 | 12.13 | 12.13 | 12.13 | -2.02% | 1,138 |
| Sep 16, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.48% | 300 |
| Sep 15, 2025 | 12.48 | 12.48 | 12.25 | 12.44 | 12.44 | -0.48% | 700 |
| Sep 12, 2025 | 12.52 | 12.52 | 12.50 | 12.50 | 12.50 | 1.63% | 346 |
| Sep 11, 2025 | 11.99 | 12.68 | 11.99 | 12.30 | 12.30 | 3.80% | 3,746 |
| Sep 10, 2025 | 11.50 | 11.85 | 11.45 | 11.85 | 11.85 | 1.72% | 1,028 |
| Sep 9, 2025 | 11.39 | 11.65 | 11.37 | 11.65 | 11.65 | 3.56% | 1,014 |
| Sep 8, 2025 | 11.44 | 11.44 | 11.25 | 11.25 | 11.25 | -0.50% | 923 |
| Sep 5, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 306 |
| Sep 4, 2025 | 11.48 | 11.59 | 11.31 | 11.31 | 11.31 | 0.41% | 2,380 |
| Sep 3, 2025 | 11.26 | 11.59 | 11.26 | 11.26 | 11.26 | 0.99% | 1,820 |
| Sep 2, 2025 | 11.11 | 11.15 | 11.11 | 11.15 | 11.15 | 0.12% | 742 |
| Aug 29, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.56% | 763 |
| Aug 28, 2025 | 9.80 | 11.20 | 9.80 | 11.20 | 11.20 | 14.29% | 3,111 |
| Aug 27, 2025 | 9.96 | 10.00 | 9.80 | 9.80 | 9.80 | - | 1,606 |
| Aug 26, 2025 | 9.40 | 9.87 | 9.40 | 9.80 | 9.80 | 5.49% | 3,630 |
| Aug 25, 2025 | 8.98 | 9.29 | 8.98 | 9.29 | 9.29 | 2.20% | 1,703 |
| Aug 22, 2025 | 9.20 | 9.20 | 9.09 | 9.09 | 9.09 | - | 727 |
| Aug 21, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.33% | 275 |
| Aug 20, 2025 | 9.05 | 9.12 | 8.74 | 9.12 | 9.12 | 0.77% | 2,186 |
| Aug 19, 2025 | 9.23 | 9.23 | 9.05 | 9.05 | 9.05 | -1.95% | 1,534 |
| Aug 18, 2025 | 10.17 | 10.17 | 9.23 | 9.23 | 9.23 | -2.84% | 3,407 |
| Aug 15, 2025 | 9.72 | 9.72 | 9.20 | 9.50 | 9.50 | -1.72% | 2,892 |
| Aug 14, 2025 | 10.01 | 10.01 | 8.74 | 9.67 | 9.67 | -7.94% | 5,795 |
| Aug 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 647 |
| Aug 12, 2025 | 10.97 | 11.56 | 10.49 | 10.49 | 10.49 | -8.58% | 3,273 |
| Aug 11, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.22% | 520 |
| Aug 8, 2025 | 11.24 | 11.45 | 10.88 | 11.45 | 11.45 | 0.88% | 6,856 |
| Aug 7, 2025 | 11.35 | 11.40 | 11.35 | 11.35 | 11.35 | - | 816 |
| Aug 6, 2025 | 11.00 | 11.85 | 11.00 | 11.35 | 11.35 | 1.79% | 3,899 |
| Aug 5, 2025 | 11.15 | 11.32 | 10.66 | 11.15 | 11.15 | -3.46% | 2,783 |
| Aug 4, 2025 | 11.80 | 11.80 | 11.55 | 11.55 | 11.55 | -4.15% | 850 |
| Aug 1, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 373 |