Intellinetics, Inc. (INLX)
NYSEAMERICAN: INLX · Real-Time Price · USD
5.00
0.00 (0.00%)
Oct 6, 2026, 9:59 AM EDT - Market open
Intellinetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5.28 | 5.65 | 5.00 | 5.00 | 5.00 | - | 117 |
| Oct 5, 2026 | 5.05 | 5.45 | 5.00 | 5.00 | 5.00 | -0.99% | 6,845 |
| Oct 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.99% | 1,828 |
| Oct 1, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.69% | 625 |
| Sep 29, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 3.88% | 661 |
| Sep 25, 2026 | 5.15 | 5.55 | 5.15 | 5.15 | 5.15 | - | 2,696 |
| Sep 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.01% | 416 |
| Sep 21, 2026 | 5.69 | 5.69 | 5.31 | 5.31 | 5.31 | -6.68% | 906 |
| Sep 18, 2026 | 5.35 | 5.69 | 5.18 | 5.69 | 5.69 | 6.36% | 13,848 |
| Sep 17, 2026 | 5.30 | 5.50 | 5.10 | 5.35 | 5.35 | 4.90% | 6,790 |
| Sep 16, 2026 | 5.10 | 5.18 | 5.10 | 5.10 | 5.10 | - | 1,706 |
| Sep 15, 2026 | 5.32 | 5.61 | 5.10 | 5.10 | 5.10 | -7.27% | 17,752 |
| Sep 14, 2026 | 5.50 | 5.65 | 5.13 | 5.50 | 5.50 | -3.00% | 15,312 |
| Sep 11, 2026 | 5.76 | 5.76 | 5.15 | 5.67 | 5.67 | 5.78% | 4,530 |
| Sep 10, 2026 | 5.05 | 5.36 | 5.05 | 5.36 | 5.36 | 6.99% | 960 |
| Sep 9, 2026 | 5.10 | 5.10 | 5.01 | 5.01 | 5.01 | -2.24% | 4,272 |
| Sep 8, 2026 | 5.24 | 5.24 | 5.00 | 5.13 | 5.13 | 0.49% | 6,888 |
| Sep 4, 2026 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | -0.78% | 1,035 |
| Sep 3, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.78% | 298 |
| Sep 2, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -2.91% | 4,256 |
| Sep 1, 2026 | 5.50 | 5.77 | 5.25 | 5.25 | 5.25 | -4.89% | 17,687 |
| Aug 31, 2026 | 5.48 | 5.54 | 5.05 | 5.52 | 5.52 | 0.41% | 26,393 |
| Aug 28, 2026 | 5.40 | 5.50 | 5.30 | 5.50 | 5.50 | 4.76% | 13,153 |
| Aug 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.04% | 387 |
| Aug 26, 2026 | 5.50 | 5.50 | 5.31 | 5.31 | 5.31 | -3.51% | 2,239 |
| Aug 25, 2026 | 5.50 | 5.50 | 5.38 | 5.50 | 5.50 | -1.38% | 7,596 |
| Aug 24, 2026 | 5.65 | 5.65 | 5.58 | 5.58 | 5.58 | -0.27% | 815 |
| Aug 21, 2026 | 5.55 | 5.59 | 5.50 | 5.59 | 5.59 | -1.15% | 2,044 |
| Aug 20, 2026 | 5.81 | 5.81 | 5.66 | 5.66 | 5.66 | -3.83% | 853 |
| Aug 19, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 6.91% | 495 |
| Aug 14, 2026 | 5.62 | 5.62 | 5.50 | 5.50 | 5.50 | -4.35% | 1,357 |
| Aug 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 6.88% | 376 |
| Aug 6, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -6.11% | 411 |
| Aug 5, 2026 | 5.22 | 5.73 | 5.21 | 5.73 | 5.73 | 6.11% | 817 |
| Aug 4, 2026 | 5.64 | 5.64 | 5.40 | 5.40 | 5.40 | -1.01% | 1,625 |
| Jul 30, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.02% | 289 |
| Jul 27, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - | 697 |
| Jul 24, 2026 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | -0.92% | 895 |
| Jul 23, 2026 | 5.79 | 5.79 | 5.45 | 5.45 | 5.45 | -0.55% | 1,316 |
| Jul 22, 2026 | 5.62 | 5.94 | 5.48 | 5.48 | 5.48 | -0.90% | 5,754 |
| Jul 20, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -6.27% | 510 |
| Jul 17, 2026 | 5.92 | 5.94 | 5.90 | 5.90 | 5.90 | 1.20% | 1,184 |
| Jul 16, 2026 | 5.71 | 5.87 | 5.60 | 5.83 | 5.83 | 2.10% | 3,940 |
| Jul 15, 2026 | 5.60 | 5.71 | 5.60 | 5.71 | 5.71 | 5.74% | 879 |
| Jul 14, 2026 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -5.26% | 451 |
| Jul 13, 2026 | 5.72 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | 5,330 |
| Jul 9, 2026 | 6.00 | 6.00 | 5.91 | 6.00 | 6.00 | -0.33% | 634 |
| Jul 7, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.63% | 388 |
| Jul 6, 2026 | 5.95 | 6.12 | 5.90 | 6.12 | 6.12 | -2.86% | 2,292 |
| Jul 2, 2026 | 6.11 | 6.30 | 6.11 | 6.30 | 6.30 | -0.79% | 939 |