Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Intellinetics, Inc. Common Stock (NY: INLX )

14.50 +0.25 (+1.75%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 14.90 14.90 13.38 14.50 1,870 +0.25(+1.75%)
Dec 19, 2024 13.92 14.59 13.55 14.25 20,433 +0.55(+4.01%)
Dec 18, 2024 13.75 14.10 13.40 13.70 7,018 -0.25(-1.82%)
Dec 17, 2024 14.04 14.10 13.25 13.95 7,370 -0.14(-0.96%)
Dec 16, 2024 13.99 14.40 13.99 14.09 3,534 -0.25(-1.74%)
Dec 13, 2024 13.67 14.40 13.48 14.34 2,475 +0.54(+3.91%)
Dec 12, 2024 13.63 13.80 13.63 13.80 1,437 -0.22(-1.57%)
Dec 11, 2024 13.47 14.02 13.47 14.02 923 +0.03(+0.21%)
Dec 10, 2024 13.30 14.38 13.25 13.99 6,079 +0.65(+4.84%)
Dec 09, 2024 13.00 13.90 13.00 13.34 2,019 +0.22(+1.67%)
Dec 06, 2024 13.05 13.46 12.65 13.12 8,128 +0.07(+0.57%)
Dec 05, 2024 14.51 14.51 13.05 13.05 10,949 -1.46(-10.06%)
Dec 04, 2024 14.60 14.60 14.51 14.51 1,205 -0.03(-0.22%)
Dec 03, 2024 14.52 14.55 14.51 14.54 3,598 +0.01(+0.08%)
Dec 02, 2024 14.55 14.88 14.52 14.53 7,674 -0.05(-0.34%)
Nov 29, 2024 15.08 15.08 14.58 14.58 556 -0.77(-5.02%)
Nov 27, 2024 15.00 15.37 15.00 15.35 3,826 +0.50(+3.37%)
Nov 26, 2024 14.65 15.49 14.51 14.85 2,318 -0.37(-2.43%)
Nov 25, 2024 15.89 15.90 14.76 15.22 6,383 -0.12(-0.78%)
Nov 22, 2024 14.87 16.00 14.87 15.34 5,628 +0.54(+3.64%)
Nov 21, 2024 15.64 16.50 14.65 14.80 7,904 +0.05(+0.34%)
Nov 20, 2024 14.16 14.75 14.16 14.75 2,724 +0.68(+4.80%)
Nov 19, 2024 13.74 14.59 13.74 14.07 2,768 +0.37(+2.71%)
Nov 18, 2024 13.50 14.61 13.50 13.70 6,120 +0.70(+5.40%)
Nov 15, 2024 13.24 13.84 13.00 13.00 7,410 +0.07(+0.54%)
Nov 14, 2024 13.98 14.49 12.62 12.93 10,484 -1.92(-12.93%)
Nov 13, 2024 15.33 15.33 14.75 14.85 10,184 +0.42(+2.91%)
Nov 12, 2024 14.00 14.43 14.00 14.43 1,111 +0.08(+0.56%)
Nov 11, 2024 14.50 14.75 14.30 14.35 2,062 +0.50(+3.64%)
Nov 08, 2024 13.61 14.57 13.38 13.85 7,454 -0.55(-3.85%)
Nov 07, 2024 14.48 14.50 14.40 14.40 5,132 -0.01(-0.06%)
Nov 06, 2024 14.28 14.70 14.28 14.41 6,526 +0.70(+5.10%)
Nov 05, 2024 13.25 13.80 12.55 13.71 11,203 +0.36(+2.70%)
Nov 04, 2024 13.37 13.81 13.13 13.35 12,118 -0.63(-4.51%)
Nov 01, 2024 13.94 14.55 13.94 13.98 14,190 +0.04(+0.29%)
Oct 31, 2024 14.40 14.50 13.85 13.94 2,983 -0.46(-3.19%)
Oct 30, 2024 14.44 14.97 14.40 14.40 4,705 +0.20(+1.41%)
Oct 29, 2024 14.28 14.28 14.20 14.20 3,367 +0.40(+2.90%)
Oct 28, 2024 13.56 14.48 13.38 13.80 12,566 +0.72(+5.50%)
Oct 25, 2024 13.74 13.99 13.08 13.08 3,448 -0.01(-0.08%)
Oct 24, 2024 13.56 13.56 13.09 13.09 2,569 -0.15(-1.13%)
Oct 23, 2024 13.63 13.88 13.05 13.24 3,364 -0.06(-0.45%)
Oct 22, 2024 13.03 13.42 13.03 13.30 6,458 +0.27(+2.07%)
Oct 21, 2024 13.29 13.37 12.99 13.03 6,443 +0.09(+0.70%)
Oct 18, 2024 12.98 13.02 12.75 12.94 4,380 +0.24(+1.89%)
Oct 17, 2024 13.29 13.29 12.70 12.70 5,766 -0.40(-3.05%)
Oct 16, 2024 12.91 13.12 12.91 13.10 3,651 +0.29(+2.26%)
Oct 15, 2024 12.69 13.00 12.69 12.81 5,500 +0.21(+1.67%)
Oct 14, 2024 13.00 13.07 12.50 12.60 11,111 -0.11(-0.87%)
Oct 11, 2024 13.61 13.61 12.71 12.71 18,262 -0.64(-4.79%)
Oct 10, 2024 13.90 13.95 13.35 13.35 14,418 -0.12(-0.93%)
Oct 09, 2024 13.79 14.10 13.39 13.47 9,742 -0.34(-2.43%)
Oct 08, 2024 13.31 14.75 13.31 13.81 37,859 +0.24(+1.73%)
Oct 07, 2024 14.85 14.85 13.32 13.57 19,079 -0.43(-3.04%)
Oct 04, 2024 14.24 14.98 13.80 14.00 26,735 +0.69(+5.18%)
Oct 03, 2024 11.95 14.00 11.95 13.31 22,002 +1.49(+12.61%)
Oct 02, 2024 11.09 12.10 11.09 11.82 7,493 +0.58(+5.16%)
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 following
Privacy Policy and Terms and Conditions.