About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Intellinetics, Inc. Common Stock (NY:INLX)

8.170 +0.220 (+2.77%)
Streaming Delayed Price Updated: 9:30 AM EST, Jan 13, 2026 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 (%)
Jan 12, 2026 7.800 7.950 7.800 7.950 1,796 +0.20(+2.58%)
Jan 09, 2026 8.270 8.270 7.750 7.750 5,937 -0.52(-6.32%)
Jan 08, 2026 7.900 8.290 7.900 8.273 6,254 +0.28(+3.54%)
Jan 07, 2026 7.700 7.990 7.500 7.990 22,570 +0.37(+4.86%)
Jan 06, 2026 7.850 7.870 7.620 7.620 7,602 -0.21(-2.68%)
Jan 05, 2026 7.940 7.940 7.820 7.830 2,886 -0.14(-1.76%)
Jan 02, 2026 7.970 7.970 7.970 7.970 502 -0.01(-0.09%)
Dec 31, 2025 8.100 8.100 7.974 7.977 3,716 -0.12(-1.52%)
Dec 30, 2025 8.188 8.188 8.100 8.100 2,070 -0.05(-0.62%)
Dec 29, 2025 8.175 8.175 8.140 8.151 1,008 +0.01(+0.13%)
Dec 26, 2025 8.080 8.250 8.080 8.140 4,847 -0.05(-0.61%)
Dec 24, 2025 8.100 8.190 8.100 8.190 2,094 +0.07(+0.86%)
Dec 23, 2025 8.100 8.128 8.100 8.120 1,359 +0.06(+0.81%)
Dec 22, 2025 8.183 8.230 8.055 8.055 3,333 -0.08(-0.92%)
Dec 19, 2025 8.010 8.160 8.010 8.130 2,412 -0.03(-0.38%)
Dec 18, 2025 8.364 8.364 8.090 8.161 916 -0.09(-1.08%)
Dec 15, 2025 8.250 63 -0.21(-2.48%)
Dec 11, 2025 8.460 14 +0.06(+0.71%)
Dec 10, 2025 8.400 8.400 8.400 8.400 1,058 -0.35(-4.00%)
Dec 09, 2025 8.750 8.750 8.750 8.750 397 +0.05(+0.57%)
Dec 08, 2025 8.535 8.700 8.535 8.700 583 +0.25(+2.96%)
Dec 05, 2025 8.450 8.450 8.372 8.450 8,843 +0.05(+0.60%)
Dec 04, 2025 8.490 8.510 8.400 8.400 9,148 -0.10(-1.18%)
Dec 03, 2025 8.550 8.550 8.400 8.500 6,957 -0.06(-0.70%)
Dec 02, 2025 8.600 8.600 8.550 8.560 5,561 +0.05(+0.59%)
Dec 01, 2025 8.600 8.820 8.475 8.510 6,796 -0.20(-2.30%)
Nov 28, 2025 8.540 8.710 8.450 8.710 5,291 +0.25(+2.96%)
Nov 26, 2025 8.460 8.460 8.460 8.460 459 -0.25(-2.87%)
Nov 21, 2025 8.710 294 -0.20(-2.24%)
Nov 20, 2025 9.190 9.190 8.890 8.910 1,748 -0.03(-0.34%)
Nov 19, 2025 8.730 8.940 8.730 8.940 248 -0.04(-0.45%)
Nov 18, 2025 8.900 9.009 8.750 8.980 2,096 -0.06(-0.63%)
Nov 17, 2025 8.900 9.037 8.900 9.037 309 -0.04(-0.49%)
Nov 14, 2025 9.082 9.082 9.082 9.082 326 +0.11(+1.23%)
Nov 13, 2025 9.037 9.037 8.972 8.972 736 +0.07(+0.80%)
Nov 12, 2025 9.300 9.300 8.900 8.900 380 -0.29(-3.16%)
Nov 10, 2025 9.190 225 +0.14(+1.55%)
Nov 07, 2025 9.200 9.200 9.050 9.050 570 -0.25(-2.69%)
Nov 05, 2025 9.300 423 -0.04(-0.43%)
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.
© 2025 FinancialContent. All rights reserved.