Intellinetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	11.51	12.01	11.51	11.99	11.99	-3.38%	9,330
Jun 23, 2025	13.00	13.05	12.41	12.41	12.41	-3.65%	5,717
Jun 20, 2025	10.60	12.88	10.60	12.88	12.88	21.51%	74,966
Jun 18, 2025	10.95	10.95	10.60	10.60	10.60	1.44%	1,339
Jun 17, 2025	11.11	11.11	10.40	10.45	10.45	-5.94%	5,559
Jun 16, 2025	11.10	11.95	11.10	11.11	11.11	-4.22%	4,543
Jun 13, 2025	11.71	11.90	11.60	11.60	11.60	-2.36%	12,614
Jun 12, 2025	12.78	12.78	11.88	11.88	11.88	-3.41%	117,832
Jun 11, 2025	12.00	12.30	11.80	12.30	12.30	4.06%	9,247
Jun 10, 2025	11.00	11.82	11.00	11.82	11.82	2.87%	1,175
Jun 9, 2025	11.00	11.49	10.90	11.49	11.49	4.45%	2,132
Jun 6, 2025	11.24	11.50	10.53	11.00	11.00	-4.35%	10,303
Jun 5, 2025	11.81	11.81	11.00	11.50	11.50	-4.17%	5,584
Jun 4, 2025	12.05	12.33	12.00	12.00	12.00	-0.66%	3,631
Jun 3, 2025	12.08	12.08	12.08	12.08	12.08	-4.58%	435
Jun 2, 2025	13.42	13.42	12.39	12.66	12.66	-3.28%	3,330
May 30, 2025	13.09	13.09	13.09	13.09	13.09	-	161
May 29, 2025	12.09	13.09	12.09	13.09	13.09	6.16%	692
May 28, 2025	12.32	12.50	12.32	12.33	12.33	0.16%	1,884
May 27, 2025	12.31	12.78	12.26	12.31	12.31	-4.13%	5,294
May 23, 2025	12.84	12.84	12.84	12.84	12.84	-	67
May 22, 2025	13.41	13.41	12.12	12.84	12.84	0.25%	2,333
May 21, 2025	12.81	12.81	12.81	12.81	12.81	-	154
May 20, 2025	12.64	12.81	12.64	12.81	12.81	3.29%	399
May 19, 2025	12.26	13.00	12.26	12.40	12.40	-1.59%	1,194
May 16, 2025	12.99	13.38	12.60	12.60	12.60	-3.08%	4,152
May 15, 2025	12.65	13.88	12.65	13.00	13.00	8.33%	6,307
May 14, 2025	13.50	14.18	12.00	12.00	12.00	-9.98%	12,155
May 13, 2025	13.00	13.33	12.94	13.33	13.33	1.14%	1,123
May 12, 2025	12.82	13.39	12.30	13.18	13.18	-2.36%	31,034
May 9, 2025	14.47	14.47	13.46	13.50	13.50	-6.71%	1,451
May 8, 2025	14.47	14.47	14.47	14.47	14.47	-	178
May 7, 2025	13.30	15.00	12.70	14.47	14.47	10.97%	14,888
May 6, 2025	13.30	13.30	12.00	13.04	13.04	-5.85%	6,192
May 5, 2025	13.85	13.85	13.85	13.85	13.85	-3.82%	969
May 2, 2025	14.40	14.40	14.40	14.40	14.40	-	222
May 1, 2025	14.84	14.99	14.40	14.40	14.40	-1.30%	2,437
Apr 30, 2025	14.59	14.59	14.59	14.59	14.59	-5.25%	375
Apr 29, 2025	15.17	15.72	14.71	15.40	15.40	2.80%	2,093
Apr 28, 2025	14.60	14.98	14.45	14.98	14.98	3.60%	2,581
Apr 25, 2025	14.98	15.34	14.21	14.46	14.46	-3.54%	6,030
Apr 24, 2025	13.90	15.70	13.90	14.99	14.99	12.03%	4,583
Apr 23, 2025	13.17	13.39	13.17	13.38	13.38	-0.82%	934
Apr 22, 2025	13.10	13.49	13.10	13.49	13.49	0.19%	4,293
Apr 21, 2025	13.47	13.47	13.47	13.47	13.47	2.55%	776
Apr 17, 2025	13.03	13.13	13.03	13.13	13.13	1.00%	2,083
Apr 16, 2025	13.39	13.39	12.58	13.00	13.00	2.77%	2,309
Apr 15, 2025	12.61	13.23	12.61	12.65	12.65	-4.44%	740
Apr 14, 2025	13.24	13.24	13.24	13.24	13.24	-5.31%	678
Apr 11, 2025	14.59	14.59	13.98	13.98	13.98	-2.78%	2,429