Intellinetics Inc (NY: INLX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	6.700	7.200	6.700	7.200	7,742	+0.80(+12.50%)
Jun 28, 2024	6.260	6.400	6.150	6.400	6,857	-0.01(-0.16%)
Jun 27, 2024	6.310	6.710	6.310	6.410	12,623	+0.10(+1.58%)
Jun 26, 2024	6.500	6.500	6.310	6.310	1,062	+0.01(+0.16%)
Jun 25, 2024	6.100	6.610	5.950	6.300	25,259	+0.00(+0.00%)
Jun 24, 2024	6.480	6.480	6.159	6.300	3,720	-0.21(-3.23%)
Jun 21, 2024	6.545	6.545	6.100	6.510	7,558	+0.34(+5.51%)
Jun 20, 2024	5.907	6.250	5.907	6.170	4,082	+0.29(+4.93%)
Jun 18, 2024	6.635	6.635	5.850	5.880	15,553	-0.59(-9.08%)
Jun 17, 2024	6.420	6.820	6.250	6.468	8,735	-0.62(-8.78%)
Jun 14, 2024	7.620	7.720	7.090	7.090	4,953	-0.40(-5.34%)
Jun 13, 2024	7.130	7.710	7.125	7.490	7,572	+0.38(+5.34%)
Jun 12, 2024	7.260	7.260	7.110	7.110	3,645	+0.00(+0.00%)
Jun 11, 2024	6.750	7.110	6.310	7.110	6,874	+0.38(+5.65%)
Jun 10, 2024	6.950	6.970	6.730	6.730	1,263	-0.46(-6.40%)
Jun 07, 2024	7.470	7.470	7.190	7.190	776	-0.21(-2.90%)
Jun 06, 2024	7.570	7.599	7.300	7.405	2,318	-0.05(-0.61%)
Jun 05, 2024	5.850	7.598	5.850	7.450	23,458	+1.48(+24.80%)
Jun 04, 2024	5.970	5.970	5.970	5.970	309	-0.13(-2.13%)

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.