Intellinetics, Inc. (INLX)
NYSEAMERICAN: INLX · Real-Time Price · USD
9.45
-0.50 (-5.03%)
At close: Oct 31, 2025, 4:00 PM EDT
9.45
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:10 PM EDT

Intellinetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20259.749.959.749.95---
Oct 30, 20259.959.959.959.959.952.58%230
Oct 29, 20259.899.899.709.709.70-1.92%1,201
Oct 28, 202510.0710.079.899.899.89-0.80%1,285
Oct 27, 202510.0810.089.979.979.97-3.48%1,160
Oct 24, 202510.3310.3310.3310.3310.33-244
Oct 23, 202510.3310.3310.3310.3310.33-6.77%902
Oct 22, 202511.0811.0811.0811.0811.08-138
Oct 21, 202511.0811.0811.0811.0811.08-15
Oct 20, 202510.8511.0810.8511.0811.08-0.18%332
Oct 17, 202511.1011.1011.1011.1011.10-136
Oct 16, 202511.5811.5811.0011.1011.10-5.53%2,152
Oct 15, 202511.7511.7511.7511.7511.75-127
Oct 14, 202511.7511.7511.7511.7511.75-54
Oct 13, 202511.7511.7511.7511.7511.75-48
Oct 10, 202511.0311.7511.0311.7511.756.82%6,893
Oct 9, 202511.2411.2411.0011.0011.00-2,411
Oct 8, 202511.0011.0011.0011.0011.00-47
Oct 7, 202511.1011.1010.6011.0011.000.92%110,090
Oct 6, 202510.8710.9010.8010.9010.90-5.63%2,943
Oct 3, 202511.5511.5511.5511.5511.552.21%302
Oct 2, 202511.3011.3011.3011.3011.30-2.16%143
Oct 1, 202511.5011.5511.3011.5511.55-1,099
Sep 30, 202511.5511.5511.5511.5511.55-16
Sep 29, 202511.5911.5911.5511.5511.55-1.45%1,024
Sep 26, 202511.6911.7211.6911.7211.72-1.84%522
Sep 25, 202511.9411.9411.9411.9411.94-83
Sep 24, 202512.0212.0211.9111.9411.94-5.76%1,630
Sep 23, 202512.6712.6712.6712.6712.675.76%408
Sep 22, 202512.0612.2511.9111.9811.98-2.68%2,157
Sep 19, 202512.3112.3112.3112.3112.311.57%4,644
Sep 18, 202512.3012.3012.1212.1212.12-0.08%698
Sep 17, 202512.3012.3812.1312.1312.13-2.02%1,138
Sep 16, 202512.3812.3812.3812.3812.38-0.48%300
Sep 15, 202512.4812.4812.2512.4412.44-0.48%700
Sep 12, 202512.5212.5212.5012.5012.501.63%346
Sep 11, 202511.9912.6811.9912.3012.303.80%3,746
Sep 10, 202511.5011.8511.4511.8511.851.72%1,028
Sep 9, 202511.3911.6511.3711.6511.653.56%1,014
Sep 8, 202511.4411.4411.2511.2511.25-0.50%923
Sep 5, 202511.3111.3111.3111.3111.31-306
Sep 4, 202511.4811.5911.3111.3111.310.41%2,380
Sep 3, 202511.2611.5911.2611.2611.260.99%1,820
Sep 2, 202511.1111.1511.1111.1511.150.12%742
Aug 29, 202511.1411.1411.1411.1411.14-0.56%763
Aug 28, 20259.8011.209.8011.2011.2014.29%3,111
Aug 27, 20259.9610.009.809.809.80-1,606
Aug 26, 20259.409.879.409.809.805.49%3,630
Aug 25, 20258.989.298.989.299.292.20%1,703
Aug 22, 20259.209.209.099.099.09-727