Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellinetics Inc (NY: INLX )

9.950 +0.200 (+2.05%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 9.940 9.950 9.550 9.950 1,927 +0.20(+2.05%)
Aug 29, 2024 9.580 9.750 9.350 9.750 5,866 +0.18(+1.88%)
Aug 28, 2024 9.650 9.796 9.570 9.570 1,890 +0.04(+0.47%)
Aug 27, 2024 9.900 9.900 9.400 9.525 5,477 +0.09(+0.95%)
Aug 26, 2024 9.600 9.600 9.330 9.435 1,686 -0.04(-0.37%)
Aug 23, 2024 9.350 9.470 9.350 9.470 1,140 +0.02(+0.21%)
Aug 22, 2024 9.400 9.540 9.375 9.450 5,684 +0.10(+1.07%)
Aug 21, 2024 9.290 9.350 9.000 9.350 8,142 +0.26(+2.86%)
Aug 20, 2024 9.240 9.240 8.950 9.090 1,932 -0.01(-0.11%)
Aug 19, 2024 8.500 9.140 8.390 9.100 14,034 +0.32(+3.64%)
Aug 15, 2024 8.780 383 +0.31(+3.66%)
Aug 14, 2024 9.480 9.480 8.340 8.470 12,374 -0.67(-7.33%)
Aug 13, 2024 9.460 9.460 8.910 9.140 13,809 +0.10(+1.11%)
Aug 12, 2024 9.390 9.390 8.640 9.040 10,099 +0.04(+0.44%)
Aug 09, 2024 9.160 9.450 8.550 9.000 21,117 +0.07(+0.77%)
Aug 08, 2024 8.400 9.160 8.013 8.931 20,228 +0.68(+8.26%)
Aug 07, 2024 8.200 8.500 7.750 8.250 13,908 +0.10(+1.23%)
Aug 06, 2024 8.170 8.316 7.850 8.150 19,465 +0.40(+5.16%)
Aug 05, 2024 7.780 8.500 7.750 7.750 11,753 -0.32(-3.96%)
Aug 02, 2024 8.050 8.070 7.750 8.070 10,277 +0.15(+1.89%)
Aug 01, 2024 7.750 7.921 7.750 7.920 3,323 -0.08(-1.00%)
Jul 31, 2024 7.750 8.000 7.750 8.000 5,159 +0.45(+5.96%)
Jul 30, 2024 7.770 7.885 7.550 7.550 7,813 -0.19(-2.45%)
Jul 29, 2024 7.363 7.743 7.170 7.740 12,788 +0.42(+5.81%)
Jul 26, 2024 7.315 7.315 7.315 7.315 442 +0.02(+0.21%)
Jul 25, 2024 7.365 7.365 7.180 7.300 3,739 +0.04(+0.55%)
Jul 24, 2024 7.250 7.350 7.250 7.260 618 -0.11(-1.49%)
Jul 23, 2024 7.560 7.560 7.279 7.370 1,041 +0.19(+2.68%)
Jul 22, 2024 7.170 7.220 7.150 7.178 4,625 -0.17(-2.34%)
Jul 19, 2024 7.150 7.350 7.150 7.350 3,478 +0.20(+2.80%)
Jul 18, 2024 7.150 7.205 7.150 7.150 6,065 -0.01(-0.14%)
Jul 17, 2024 6.990 7.160 6.990 7.160 376 +0.05(+0.70%)
Jul 16, 2024 7.230 7.234 7.010 7.110 2,586 +0.10(+1.43%)
Jul 15, 2024 7.330 7.350 6.960 7.010 3,334 +0.01(+0.14%)
Jul 12, 2024 7.250 7.390 7.000 7.000 9,147 +0.04(+0.57%)
Jul 11, 2024 7.000 7.325 6.950 6.960 5,542 -0.04(-0.57%)
Jul 10, 2024 7.100 7.338 6.950 7.000 15,163 -0.40(-5.41%)
Jul 09, 2024 7.240 7.400 7.008 7.400 7,127 +0.15(+2.07%)
Jul 08, 2024 7.320 7.320 7.250 7.250 1,175 +0.05(+0.69%)
Jul 05, 2024 6.950 7.200 6.950 7.200 4,462 +0.12(+1.77%)
Jul 03, 2024 7.075 7.075 7.075 7.075 588 +0.12(+1.80%)
Jul 02, 2024 7.200 7.200 6.950 6.950 1,863 -0.25(-3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.