Intellinetics, Inc. (INLX)
NYSEAMERICAN: INLX · Real-Time Price · USD
4.040
-0.120 (-2.88%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Intellinetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.31 | 4.31 | 4.13 | 4.04 | 4.04 | -2.88% | 16,454 |
| Oct 29, 2026 | 4.44 | 4.44 | 4.11 | 4.16 | 4.16 | -1.89% | 8,610 |
| Oct 28, 2026 | 4.10 | 4.24 | 4.01 | 4.24 | 4.24 | 3.41% | 8,934 |
| Oct 27, 2026 | 4.15 | 4.35 | 4.10 | 4.10 | 4.10 | - | 12,483 |
| Oct 26, 2026 | 4.38 | 4.40 | 4.10 | 4.10 | 4.10 | -6.82% | 3,476 |
| Oct 23, 2026 | 4.74 | 4.74 | 4.31 | 4.40 | 4.40 | -4.35% | 17,075 |
| Oct 22, 2026 | 4.90 | 4.90 | 4.41 | 4.60 | 4.60 | -1.08% | 85,349 |
| Oct 21, 2026 | 4.96 | 5.02 | 4.65 | 4.65 | 4.65 | -3.33% | 23,661 |
| Oct 20, 2026 | 4.91 | 5.02 | 4.76 | 4.81 | 4.81 | -0.82% | 82,357 |
| Oct 19, 2026 | 4.70 | 4.99 | 4.51 | 4.85 | 4.85 | 3.63% | 13,540 |
| Oct 16, 2026 | 4.79 | 5.50 | 4.68 | 4.68 | 4.68 | -9.65% | 40,512 |
| Oct 15, 2026 | 4.71 | 5.58 | 4.50 | 5.18 | 5.18 | 10.21% | 35,600 |
| Oct 14, 2026 | 4.88 | 6.59 | 4.60 | 4.70 | 4.70 | -5.24% | 103,938 |
| Oct 13, 2026 | 4.82 | 4.96 | 4.65 | 4.96 | 4.96 | -1.00% | 11,393 |
| Oct 12, 2026 | 4.73 | 5.90 | 4.71 | 5.01 | 5.01 | 4.81% | 35,430 |
| Oct 9, 2026 | 5.28 | 5.28 | 4.70 | 4.78 | 4.78 | -11.48% | 12,600 |
| Oct 8, 2026 | 4.84 | 6.09 | 4.51 | 5.40 | 5.40 | 3.05% | 53,720 |
| Oct 7, 2026 | 4.85 | 6.20 | 4.55 | 5.24 | 5.24 | 8.04% | 40,150 |
| Oct 6, 2026 | 5.78 | 5.99 | 4.60 | 4.85 | 4.85 | -3.00% | 19,768 |
| 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 |