Intellinetics, Inc. (INLX)
NYSEAMERICAN: INLX · Real-Time Price · USD
5.87
-0.64 (-9.83%)
Jun 18, 2026, 4:00 PM EDT - Market closed
Intellinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.36 | 6.41 | 5.87 | 5.87 | 5.87 | -9.83% | 15,924 |
| Jun 17, 2026 | 6.87 | 6.94 | 6.51 | 6.51 | 6.51 | -8.31% | 19,651 |
| Jun 16, 2026 | 5.30 | 7.10 | 5.25 | 7.10 | 7.10 | 31.48% | 41,623 |
| Jun 12, 2026 | 5.30 | 5.50 | 5.25 | 5.40 | 5.40 | -1.82% | 4,778 |
| Jun 11, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | - | 765 |
| Jun 10, 2026 | 5.90 | 6.41 | 5.31 | 5.50 | 5.50 | -9.69% | 18,141 |
| Jun 8, 2026 | 6.03 | 6.09 | 6.00 | 6.09 | 6.09 | -2.56% | 1,440 |
| Jun 3, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | - | 3,415 |
| Jun 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.99% | 353 |
| Jun 1, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 3.83% | 359 |
| May 29, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -3.17% | 751 |
| May 28, 2026 | 6.70 | 6.70 | 6.48 | 6.48 | 6.48 | -2.14% | 723 |
| May 27, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 5.52% | 279 |
| May 26, 2026 | 6.25 | 6.32 | 6.25 | 6.27 | 6.27 | -6.28% | 2,072 |
| May 22, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.15% | 215 |
| May 18, 2026 | 7.19 | 7.19 | 6.70 | 6.70 | 6.70 | -1.03% | 2,771 |
| May 15, 2026 | 6.49 | 7.00 | 6.45 | 6.77 | 6.77 | -3.29% | 5,426 |
| May 14, 2026 | 7.54 | 7.54 | 7.00 | 7.00 | 7.00 | -10.14% | 1,847 |
| May 13, 2026 | 7.15 | 7.79 | 6.91 | 7.79 | 7.79 | 8.65% | 5,461 |
| May 12, 2026 | 7.30 | 7.30 | 7.17 | 7.17 | 7.17 | 0.99% | 1,339 |
| May 7, 2026 | 7.14 | 7.20 | 7.10 | 7.10 | 7.10 | -4.83% | 2,338 |
| May 6, 2026 | 7.02 | 7.46 | 7.00 | 7.46 | 7.46 | 6.57% | 2,299 |
| May 1, 2026 | 7.18 | 7.26 | 6.76 | 7.00 | 7.00 | -2.51% | 4,522 |
| Apr 30, 2026 | 7.00 | 7.18 | 7.00 | 7.18 | 7.18 | 1.29% | 538 |
| Apr 29, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.27% | 754 |
| Apr 23, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 896 |
| Apr 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.35% | 211 |
| Apr 16, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 4.05% | 1,334 |
| Apr 15, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.63% | 173 |
| Apr 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 354 |
| Apr 10, 2026 | 7.03 | 7.03 | 6.90 | 6.90 | 6.90 | -7.13% | 2,977 |
| Apr 9, 2026 | 7.65 | 7.65 | 7.43 | 7.43 | 7.43 | -2.62% | 3,534 |
| Apr 8, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -4.02% | 718 |
| Apr 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 6.00% | 758 |
| Apr 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 1,081 |
| Mar 31, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 1.87% | 519 |
| Mar 30, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.88% | 579 |
| Mar 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 1,587 |
| Mar 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.14% | 213 |
| Mar 24, 2026 | 7.23 | 7.31 | 7.23 | 7.29 | 7.29 | -3.95% | 4,991 |
| Mar 23, 2026 | 7.55 | 7.60 | 7.55 | 7.59 | 7.59 | 4.12% | 3,615 |
| Mar 20, 2026 | 7.30 | 7.30 | 7.20 | 7.29 | 7.29 | -0.14% | 1,607 |
| Mar 19, 2026 | 7.43 | 7.43 | 7.30 | 7.30 | 7.30 | -1.88% | 3,140 |
| Mar 18, 2026 | 7.59 | 7.60 | 7.44 | 7.44 | 7.44 | -1.59% | 8,961 |
| Mar 17, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.40% | 439 |
| Mar 13, 2026 | 7.42 | 7.59 | 7.42 | 7.59 | 7.59 | 1.61% | 600 |
| Mar 11, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -2.61% | 295 |
| Mar 9, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 2.27% | 306 |
| Mar 4, 2026 | 7.62 | 7.62 | 7.50 | 7.50 | 7.50 | -1.57% | 934 |
| Mar 3, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.39% | 558 |