Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intellinetics Inc
(NY:
INLX
)
11.02
-0.47 (-4.12%)
Streaming Delayed Price
Updated: 1:02 PM EDT, Sep 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 27, 2024
11.50
11.60
11.26
11.49
4,288
-0.11(-0.95%)
Sep 26, 2024
12.51
12.51
11.60
11.60
9,215
-0.69(-5.61%)
Sep 25, 2024
12.67
13.30
11.25
12.29
18,465
+0.29(+2.42%)
Sep 24, 2024
11.80
12.62
10.60
12.00
20,643
+0.24(+2.04%)
Sep 23, 2024
11.31
11.76
11.00
11.76
5,976
+0.26(+2.26%)
Sep 20, 2024
9.550
11.50
9.550
11.50
29,428
+2.05(+21.69%)
Sep 19, 2024
9.340
9.590
9.340
9.450
2,560
+0.30(+3.28%)
Sep 18, 2024
9.820
9.820
9.150
9.150
2,516
-0.68(-6.92%)
Sep 17, 2024
9.690
10.03
9.690
9.830
1,136
-0.22(-2.19%)
Sep 16, 2024
9.570
10.10
9.570
10.05
3,011
+0.15(+1.52%)
Sep 13, 2024
9.713
9.900
9.050
9.900
8,942
+0.49(+5.21%)
Sep 12, 2024
9.050
10.39
9.050
9.410
5,155
+0.41(+4.56%)
Sep 11, 2024
9.420
9.759
9.000
9.000
3,212
-0.40(-4.31%)
Sep 10, 2024
9.600
9.600
9.080
9.405
2,161
+0.29(+3.24%)
Sep 09, 2024
10.03
10.03
9.110
9.110
15,446
-0.89(-8.90%)
Sep 06, 2024
10.00
10.32
10.00
10.00
11,631
-0.07(-0.74%)
Sep 05, 2024
10.29
10.29
10.07
10.07
2,243
-0.04(-0.44%)
Sep 04, 2024
10.26
10.26
10.12
10.12
464
-0.06(-0.59%)
Sep 03, 2024
10.15
10.40
9.900
10.18
4,157
+0.23(+2.31%)
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
.