Intellinetics, Inc. (INLX)
NYSEAMERICAN: INLX · Real-Time Price · USD
13.00
+0.35 (2.77%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Intellinetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 24, 202510.8011.4010.7211.1011.10-64,346
Mar 21, 202511.1011.1011.1011.1011.102.78%2,519
Mar 20, 202510.6810.8010.6810.8010.801.89%903
Mar 19, 202511.1011.1010.3010.6010.60-3.64%10,170
Mar 18, 202511.4011.5510.8811.0011.00-2.50%3,121
Mar 17, 202511.3911.3911.0011.2811.28-2.74%2,875
Mar 14, 202511.6011.6011.6011.6011.60-107
Mar 13, 202511.5011.8011.4011.6011.60-1.11%3,132
Mar 12, 202511.4011.9911.4011.7311.733.35%11,193
Mar 11, 202511.9912.1411.3511.3511.35-5.02%3,243
Mar 10, 202512.1912.1911.5111.9511.952.18%6,513
Mar 7, 202511.7011.8011.7011.7011.70-0.04%2,073
Mar 6, 202511.3012.0611.3011.7011.703.36%3,276
Mar 5, 202511.9912.2111.3211.3211.32-3.74%1,247
Mar 4, 202511.4012.1511.4011.7611.76-4,864
Mar 3, 202511.5812.1911.5311.7611.76-3.05%1,903
Feb 28, 202512.0312.1311.5012.1312.13-0.94%5,368
Feb 27, 202512.3912.4612.0212.2512.250.41%2,305
Feb 26, 202512.2012.2012.2012.2012.20-0.04%461
Feb 25, 202512.6912.6912.2012.2012.20-0.73%4,493
Feb 24, 202511.7012.6411.6312.2912.294.15%18,829
Feb 21, 202511.5411.8011.5011.8011.802.63%5,831
Feb 20, 202511.7711.7711.1511.5011.50-3.38%18,986
Feb 19, 202511.7011.9011.7011.9011.900.17%1,023
Feb 18, 202512.1212.7011.8811.8811.88-4.81%4,705
Feb 14, 202512.0312.4812.0312.4812.481.94%2,495
Feb 13, 202512.2712.5512.2012.2412.240.35%2,161
Feb 12, 202512.8312.8312.2012.2012.20-2.76%4,015
Feb 11, 202512.7712.9512.5512.5512.55-2.23%2,982
Feb 10, 202512.8812.8812.6312.8312.83-0.53%2,273
Feb 7, 202513.1613.2012.9012.9012.90-1.53%1,652
Feb 6, 202513.3113.3212.1813.1013.10-2.09%5,335