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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 10, 2025 | 14.50 | 14.50 | 14.10 | 14.38 | 14.38 | 2.79% | 8,188 |
Apr 9, 2025 | 13.01 | 14.58 | 12.95 | 13.99 | 13.99 | 5.75% | 6,518 |
Apr 8, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - | 72 |
Apr 7, 2025 | 13.45 | 13.70 | 13.23 | 13.23 | 13.23 | -3.44% | 1,539 |
Apr 4, 2025 | 13.55 | 13.70 | 13.50 | 13.70 | 13.70 | -1.37% | 1,408 |
Apr 3, 2025 | 13.51 | 14.18 | 13.11 | 13.89 | 13.89 | -2.73% | 2,911 |
Apr 2, 2025 | 14.30 | 14.59 | 14.07 | 14.28 | 14.28 | 0.49% | 5,257 |
Apr 1, 2025 | 12.50 | 15.21 | 12.50 | 14.21 | 14.21 | 14.50% | 17,206 |
Mar 31, 2025 | 12.41 | 12.49 | 12.39 | 12.41 | 12.41 | 2.39% | 1,415 |
Mar 28, 2025 | 11.70 | 12.12 | 11.70 | 12.12 | 12.12 | 2.55% | 3,530 |
Mar 27, 2025 | 12.00 | 12.00 | 11.82 | 11.82 | 11.82 | -3.20% | 740 |
Mar 26, 2025 | 11.61 | 12.40 | 11.61 | 12.21 | 12.21 | 1.75% | 4,777 |
Mar 25, 2025 | 11.40 | 12.40 | 11.37 | 12.00 | 12.00 | 8.11% | 9,601 |