Intellinetics, Inc. (INLX)
NYSEAMERICAN: INLX · Real-Time Price · USD
7.31
+0.06 (0.88%)
At close: Mar 30, 2026, 4:00 PM EDT
7.31
0.00 (0.00%)
After-hours: Mar 30, 2026, 8:00 PM EDT
Intellinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.88% | 579 |
| Mar 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 519 |
| Mar 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.14% | 205 |
| Mar 24, 2026 | 7.23 | 7.31 | 7.23 | 7.29 | 7.29 | -3.95% | 4,991 |
| Mar 23, 2026 | 7.55 | 7.60 | 7.55 | 7.59 | 7.59 | 4.12% | 3,000 |
| Mar 20, 2026 | 7.30 | 7.30 | 7.20 | 7.29 | 7.29 | -0.14% | 1,607 |
| Mar 19, 2026 | 7.43 | 7.43 | 7.30 | 7.30 | 7.30 | -1.88% | 3,140 |
| Mar 18, 2026 | 7.59 | 7.60 | 7.44 | 7.44 | 7.44 | -1.59% | 8,961 |
| Mar 17, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.40% | 439 |
| Mar 13, 2026 | 7.42 | 7.59 | 7.42 | 7.59 | 7.59 | 1.61% | 600 |
| Mar 11, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -2.61% | 295 |
| Mar 9, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 2.27% | 306 |
| Mar 4, 2026 | 7.62 | 7.62 | 7.50 | 7.50 | 7.50 | -1.57% | 934 |
| Mar 3, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.39% | 558 |
| Mar 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 325 |
| Feb 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 649 |
| Feb 26, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -0.78% | 590 |
| Feb 24, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.78% | 415 |
| Feb 23, 2026 | 7.65 | 7.82 | 7.65 | 7.65 | 7.65 | -1.80% | 3,275 |
| Feb 20, 2026 | 7.79 | 7.79 | 7.68 | 7.79 | 7.79 | -0.70% | 819 |
| Feb 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 298 |
| Feb 18, 2026 | 8.08 | 8.09 | 7.70 | 7.85 | 7.85 | -4.10% | 5,596 |
| Feb 17, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 2.12% | 215 |
| Feb 12, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.12% | 312 |
| Feb 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.36% | 375 |
| Feb 9, 2026 | 8.00 | 8.11 | 8.00 | 8.11 | 8.11 | 2.01% | 1,253 |
| Feb 6, 2026 | 8.29 | 8.51 | 7.95 | 7.95 | 7.95 | -5.47% | 13,974 |
| Feb 5, 2026 | 8.32 | 8.43 | 8.32 | 8.41 | 8.41 | 2.46% | 2,613 |
| Feb 2, 2026 | 8.13 | 8.21 | 8.11 | 8.21 | 8.21 | -0.15% | 1,415 |
| Jan 30, 2026 | 8.36 | 8.36 | 8.22 | 8.22 | 8.22 | -1.37% | 2,948 |
| Jan 29, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.39% | 2,736 |
| 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% | 806 |
| Jan 16, 2026 | 7.97 | 8.00 | 7.95 | 7.95 | 7.95 | -1.49% | 1,145 |
| Jan 15, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.15% | 235 |
| 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% | 1,799 |
| 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% | 22,573 |
| 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% | 3,716 |
| Dec 30, 2025 | 8.19 | 8.19 | 8.10 | 8.10 | 8.10 | -0.63% | 2,070 |