Intellinetics, Inc. (INLX)
NYSEAMERICAN: INLX · Real-Time Price · USD
5.40
-0.05 (-1.01%)
At close: Aug 4, 2026, 4:00 PM EDT
5.40
0.00 (0.00%)
After-hours: Aug 4, 2026, 6:30 PM EDT
Intellinetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 5.75 | 6.55 | 5.62 | 6.35 | 6.35 | 15.45% | 9,073 |
| Jun 30, 2026 | 5.61 | 5.62 | 5.50 | 5.50 | 5.50 | -8.33% | 1,130 |
| Jun 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.67% | 370 |
| Jun 26, 2026 | 6.48 | 6.48 | 5.96 | 5.96 | 5.96 | -2.45% | 1,422 |
| Jun 25, 2026 | 5.62 | 6.99 | 5.62 | 6.11 | 6.11 | 4.09% | 31,204 |
| 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 |