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