ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Intellinetics, Inc. Common Stock (NY:INLX)

6.900 -0.530 (-7.13%)
Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 7.030 7.030 6.900 6.900 2,977 -0.53(-7.13%)
Apr 09, 2026 7.650 7.650 7.430 7.430 3,534 -0.20(-2.62%)
Apr 08, 2026 7.630 7.630 7.630 7.630 718 -0.32(-4.02%)
Apr 06, 2026 7.950 488 +0.45(+6.00%)
Apr 02, 2026 7.500 7.500 7.500 7.500 1,081 +0.05(+0.67%)
Mar 31, 2026 7.450 24 +0.14(+1.87%)
Mar 30, 2026 7.314 7.314 7.314 7.314 579 +0.06(+0.88%)
Mar 27, 2026 7.250 7.250 7.250 7.250 1,587 -0.05(-0.68%)
Mar 25, 2026 7.300 279 +0.01(+0.14%)
Mar 24, 2026 7.233 7.310 7.233 7.290 4,993 -0.30(-3.95%)
Mar 23, 2026 7.550 7.600 7.550 7.590 3,000 +0.30(+4.12%)
Mar 20, 2026 7.300 7.300 7.200 7.290 1,607 -0.01(-0.14%)
Mar 19, 2026 7.426 7.426 7.300 7.300 3,140 -0.14(-1.88%)
Mar 18, 2026 7.590 7.600 7.440 7.440 8,961 -0.12(-1.59%)
Mar 17, 2026 7.560 7.560 7.560 7.560 439 -0.03(-0.40%)
Mar 13, 2026 7.590 1,386 +0.12(+1.61%)
Mar 11, 2026 7.470 104 -0.20(-2.61%)
Mar 09, 2026 7.670 212 +0.17(+2.27%)
Mar 04, 2026 7.500 456 -0.12(-1.57%)
Mar 03, 2026 7.620 7.620 7.620 7.620 558 -0.03(-0.39%)
Mar 02, 2026 7.650 7.650 7.650 7.650 325 +0.00(+0.00%)
Feb 27, 2026 7.650 7.650 7.650 7.650 649 +0.00(+0.00%)
Feb 26, 2026 7.746 7.746 7.650 7.650 590 -0.06(-0.78%)
Feb 24, 2026 7.710 9 +0.06(+0.78%)
Feb 23, 2026 7.650 7.820 7.650 7.650 3,275 -0.14(-1.80%)
Feb 20, 2026 7.790 7.790 7.680 7.790 819 -0.05(-0.70%)
Feb 19, 2026 7.845 7.845 7.845 7.845 298 +0.00(+0.00%)
Feb 18, 2026 8.080 8.090 7.700 7.845 5,596 -0.33(-4.10%)
Feb 17, 2026 8.180 8.180 8.180 8.180 215 +0.17(+2.12%)
Feb 12, 2026 8.010 28 +0.01(+0.12%)
Feb 11, 2026 8.000 8.000 8.000 8.000 375 -0.11(-1.36%)
Feb 09, 2026 8.110 298 +0.16(+2.01%)
Feb 06, 2026 8.290 8.510 7.950 7.950 13,974 -0.46(-5.47%)
Feb 05, 2026 8.315 8.430 8.315 8.410 2,598 +0.20(+2.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.