Intellinetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.54	11.80	11.50	11.80	11.80	2.63%	5,831
Feb 20, 2025	11.77	11.77	11.15	11.50	11.50	-3.38%	18,986
Feb 19, 2025	11.70	11.90	11.70	11.90	11.90	0.17%	1,023
Feb 18, 2025	12.12	12.70	11.88	11.88	11.88	-4.81%	4,705
Feb 14, 2025	12.03	12.48	12.03	12.48	12.48	1.94%	2,495
Feb 13, 2025	12.27	12.55	12.20	12.24	12.24	0.35%	2,161
Feb 12, 2025	12.83	12.83	12.20	12.20	12.20	-2.76%	4,015
Feb 11, 2025	12.77	12.95	12.55	12.55	12.55	-2.23%	2,982
Feb 10, 2025	12.88	12.88	12.63	12.83	12.83	-0.53%	2,273
Feb 7, 2025	13.16	13.20	12.90	12.90	12.90	-1.53%	1,652
Feb 6, 2025	13.31	13.32	12.18	13.10	13.10	-2.09%	5,335
Feb 5, 2025	13.04	13.72	13.04	13.38	13.38	-2.76%	4,078
Feb 4, 2025	13.06	13.76	13.06	13.76	13.76	4.31%	1,457
Feb 3, 2025	13.22	13.40	12.97	13.19	13.19	-4.19%	6,041
Jan 31, 2025	13.08	13.77	12.75	13.77	13.77	0.50%	7,051
Jan 30, 2025	13.69	14.16	13.50	13.70	13.70	0.96%	4,680
Jan 29, 2025	13.00	13.90	13.00	13.57	13.57	-0.22%	2,908
Jan 28, 2025	14.26	14.30	13.32	13.60	13.60	-0.80%	19,006
Jan 27, 2025	12.37	13.80	12.05	13.71	13.71	10.79%	22,433
Jan 24, 2025	12.95	12.95	12.38	12.38	12.38	-1.79%	8,680
Jan 23, 2025	12.63	12.90	12.60	12.60	12.60	-3.45%	5,440
Jan 22, 2025	13.05	13.44	13.05	13.05	13.05	-1.25%	2,442
Jan 21, 2025	12.95	13.22	12.95	13.22	13.22	2.60%	3,102
Jan 17, 2025	12.62	12.88	12.62	12.88	12.88	0.63%	2,095
Jan 16, 2025	13.28	13.28	12.80	12.80	12.80	-3.18%	923
Jan 15, 2025	13.12	13.22	12.62	13.22	13.22	2.94%	5,794
Jan 14, 2025	12.70	13.30	12.66	12.84	12.84	-2.48%	2,524
Jan 13, 2025	12.60	13.44	12.51	13.17	13.17	1.31%	2,669
Jan 10, 2025	13.20	13.44	13.00	13.00	13.00	-4.41%	4,204
Jan 8, 2025	14.50	14.50	13.50	13.60	13.60	-1.09%	1,502
Jan 7, 2025	13.54	14.20	13.50	13.75	13.75	-0.06%	8,351
Jan 6, 2025	14.40	14.40	13.00	13.76	13.76	-0.94%	2,847
Jan 3, 2025	13.71	14.20	13.71	13.89	13.89	-3.62%	2,125
Jan 2, 2025	14.00	14.41	13.60	14.41	14.41	4.79%	1,233
Dec 31, 2024	14.44	14.44	13.75	13.75	13.75	-	2,579
Dec 30, 2024	13.92	13.92	13.75	13.75	13.75	-2.31%	1,169
Dec 27, 2024	14.02	14.08	13.75	14.08	14.08	1.36%	1,342
Dec 26, 2024	13.75	14.50	13.75	13.89	13.89	-3.80%	1,581
Dec 24, 2024	14.29	14.44	14.20	14.44	14.44	4.48%	1,787
Dec 23, 2024	13.70	14.20	13.52	13.82	13.82	-4.72%	2,451
Dec 20, 2024	14.90	14.90	13.38	14.50	14.50	1.75%	1,870
Dec 19, 2024	13.92	14.59	13.55	14.25	14.25	4.01%	20,473
Dec 18, 2024	13.75	14.10	13.40	13.70	13.70	-1.82%	7,021
Dec 17, 2024	14.05	14.10	13.25	13.95	13.95	-0.97%	7,370
Dec 16, 2024	13.99	14.40	13.99	14.09	14.09	-1.74%	3,534
Dec 13, 2024	13.67	14.40	13.49	14.34	14.34	3.91%	2,475
Dec 12, 2024	13.64	13.80	13.64	13.80	13.80	-1.57%	1,437
Dec 11, 2024	13.47	14.02	13.47	14.02	14.02	0.21%	923
Dec 10, 2024	13.30	14.38	13.25	13.99	13.99	4.84%	6,079
Dec 9, 2024	13.00	13.90	13.00	13.34	13.34	1.67%	2,019
Dec 6, 2024	13.05	13.46	12.65	13.13	13.13	0.57%	8,128
Dec 5, 2024	14.51	14.51	13.05	13.05	13.05	-10.06%	10,949
Dec 4, 2024	14.60	14.60	14.51	14.51	14.51	-0.22%	1,205
Dec 3, 2024	14.52	14.55	14.51	14.54	14.54	0.08%	3,598
Dec 2, 2024	14.55	14.88	14.52	14.53	14.53	-0.34%	7,674
Nov 29, 2024	15.08	15.08	14.58	14.58	14.58	-5.02%	556
Nov 27, 2024	15.00	15.37	15.00	15.35	15.35	3.37%	3,826
Nov 26, 2024	14.65	15.49	14.51	14.85	14.85	-2.43%	2,318
Nov 25, 2024	15.89	15.90	14.76	15.22	15.22	-0.78%	6,383
Nov 22, 2024	14.87	16.00	14.87	15.34	15.34	3.64%	5,628
Nov 21, 2024	15.64	16.50	14.65	14.80	14.80	0.35%	7,904
Nov 20, 2024	14.16	14.75	14.16	14.75	14.75	4.80%	2,724
Nov 19, 2024	13.74	14.59	13.74	14.07	14.07	2.71%	2,768
Nov 18, 2024	13.50	14.61	13.50	13.70	13.70	5.40%	6,120
Nov 15, 2024	13.24	13.84	13.00	13.00	13.00	0.54%	7,410
Nov 14, 2024	13.98	14.49	12.62	12.93	12.93	-12.93%	10,484
Nov 13, 2024	15.33	15.33	14.75	14.85	14.85	2.91%	10,184
Nov 12, 2024	14.00	14.43	14.00	14.43	14.43	0.56%	1,111
Nov 11, 2024	14.50	14.75	14.30	14.35	14.35	3.64%	2,066
Nov 8, 2024	13.61	14.57	13.39	13.85	13.85	-3.85%	7,454
Nov 7, 2024	14.48	14.50	14.40	14.40	14.40	-0.06%	5,132
Nov 6, 2024	14.28	14.70	14.28	14.41	14.41	5.10%	6,526
Nov 5, 2024	13.25	13.80	12.55	13.71	13.71	2.70%	11,203
Nov 4, 2024	13.37	13.81	13.13	13.35	13.35	-4.51%	12,118
Nov 1, 2024	13.94	14.55	13.94	13.98	13.98	0.29%	14,190
Oct 31, 2024	14.40	14.50	13.85	13.94	13.94	-3.19%	2,983
Oct 30, 2024	14.44	14.97	14.40	14.40	14.40	1.41%	4,705
Oct 29, 2024	14.28	14.28	14.20	14.20	14.20	2.90%	3,367
Oct 28, 2024	13.56	14.48	13.38	13.80	13.80	5.50%	12,566
Oct 25, 2024	13.74	13.99	13.08	13.08	13.08	-0.08%	3,448
Oct 24, 2024	13.56	13.56	13.09	13.09	13.09	-1.13%	2,569
Oct 23, 2024	13.63	13.88	13.05	13.24	13.24	-0.45%	3,464
Oct 22, 2024	13.03	13.42	13.03	13.30	13.30	2.07%	6,458
Oct 21, 2024	13.29	13.37	12.99	13.03	13.03	0.70%	6,443
Oct 18, 2024	12.98	13.02	12.75	12.94	12.94	1.89%	4,380
Oct 17, 2024	13.29	13.29	12.70	12.70	12.70	-3.05%	5,766
Oct 16, 2024	12.91	13.12	12.91	13.10	13.10	2.26%	3,651
Oct 15, 2024	12.69	13.00	12.69	12.81	12.81	1.67%	5,500
Oct 14, 2024	13.00	13.08	12.50	12.60	12.60	-0.87%	11,111
Oct 11, 2024	13.61	13.61	12.71	12.71	12.71	-4.79%	18,262
Oct 10, 2024	13.90	13.95	13.35	13.35	13.35	-0.93%	14,418
Oct 9, 2024	13.79	14.10	13.39	13.48	13.48	-2.43%	9,742
Oct 8, 2024	13.31	14.75	13.31	13.81	13.81	1.73%	37,860
Oct 7, 2024	14.85	14.85	13.32	13.58	13.58	-3.04%	19,079
Oct 4, 2024	14.24	14.98	13.80	14.00	14.00	5.18%	26,740
Oct 3, 2024	11.95	14.00	11.95	13.31	13.31	12.61%	22,002
Oct 2, 2024	11.09	12.10	11.09	11.82	11.82	5.16%	7,493
Oct 1, 2024	11.23	11.88	11.23	11.24	11.24	0.45%	4,063
Sep 30, 2024	11.37	12.06	11.02	11.19	11.19	-2.61%	7,151
Sep 27, 2024	11.50	11.60	11.26	11.49	11.49	-0.95%	4,288