Intellinetics, Inc. (INLX)
NYSEAMERICAN: INLX · Real-Time Price · USD
12.00
-0.08 (-0.66%)
Jun 4, 2025, 4:00 PM - Market closed

Intellinetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202512.0512.3312.0012.0012.00-0.66%3,631
Jun 3, 202512.0812.0812.0812.0812.08-4.58%435
Jun 2, 202513.4213.4212.3912.6612.66-3.28%3,330
May 30, 202513.0913.0913.0913.0913.09-161
May 29, 202512.0913.0912.0913.0913.096.16%692
May 28, 202512.3212.5012.3212.3312.330.16%1,884
May 27, 202512.3112.7812.2612.3112.31-4.13%5,294
May 23, 202512.8412.8412.8412.8412.84-67
May 22, 202513.4113.4112.1212.8412.840.25%2,333
May 21, 202512.8112.8112.8112.8112.81-154
May 20, 202512.6412.8112.6412.8112.813.29%399
May 19, 202512.2613.0012.2612.4012.40-1.59%1,194
May 16, 202512.9913.3812.6012.6012.60-3.08%4,152
May 15, 202512.6513.8812.6513.0013.008.33%6,307
May 14, 202513.5014.1812.0012.0012.00-9.98%12,155
May 13, 202513.0013.3312.9413.3313.331.14%1,123
May 12, 202512.8213.3912.3013.1813.18-2.36%31,034
May 9, 202514.4714.4713.4613.5013.50-6.71%1,451
May 8, 202514.4714.4714.4714.4714.47-178
May 7, 202513.3015.0012.7014.4714.4710.97%14,888
May 6, 202513.3013.3012.0013.0413.04-5.85%6,192
May 5, 202513.8513.8513.8513.8513.85-3.82%969
May 2, 202514.4014.4014.4014.4014.40-222
May 1, 202514.8414.9914.4014.4014.40-1.30%2,437
Apr 30, 202514.5914.5914.5914.5914.59-5.25%375
Apr 29, 202515.1715.7214.7115.4015.402.80%2,093
Apr 28, 202514.6014.9814.4514.9814.983.60%2,581
Apr 25, 202514.9815.3414.2114.4614.46-3.54%6,030
Apr 24, 202513.9015.7013.9014.9914.9912.03%4,583
Apr 23, 202513.1713.3913.1713.3813.38-0.82%934
Apr 22, 202513.1013.4913.1013.4913.490.19%4,293
Apr 21, 202513.4713.4713.4713.4713.472.55%776
Apr 17, 202513.0313.1313.0313.1313.131.00%2,083
Apr 16, 202513.3913.3912.5813.0013.002.77%2,309
Apr 15, 202512.6113.2312.6112.6512.65-4.44%740
Apr 14, 202513.2413.2413.2413.2413.24-5.31%678
Apr 11, 202514.5914.5913.9813.9813.98-2.78%2,429
Apr 10, 202514.5014.5014.1014.3814.382.79%8,188
Apr 9, 202513.0114.5812.9513.9913.995.75%6,518
Apr 8, 202513.2313.2313.2313.2313.23-72
Apr 7, 202513.4513.7013.2313.2313.23-3.44%1,539
Apr 4, 202513.5513.7013.5013.7013.70-1.37%1,408
Apr 3, 202513.5114.1813.1113.8913.89-2.73%2,911
Apr 2, 202514.3014.5914.0714.2814.280.49%5,257
Apr 1, 202512.5015.2112.5014.2114.2114.50%17,206
Mar 31, 202512.4112.4912.3912.4112.412.39%1,415
Mar 28, 202511.7012.1211.7012.1212.122.55%3,530
Mar 27, 202512.0012.0011.8211.8211.82-3.20%740
Mar 26, 202511.6112.4011.6112.2112.211.75%4,777
Mar 25, 202511.4012.4011.3712.0012.008.11%9,601