Intellinetics Inc (NY: INLX )

7.150 -0.010 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 6.090 6.390 6.090 6.100 4,006 -0.07(-1.13%)
May 31, 2024 6.180 6.380 6.170 6.170 1,164 -0.19(-2.99%)
May 30, 2024 6.470 6.575 6.360 6.360 1,332 -0.23(-3.49%)
May 29, 2024 6.600 6.610 6.400 6.590 15,944 +0.01(+0.15%)
May 28, 2024 6.400 6.735 6.400 6.580 4,784 -0.02(-0.30%)
May 24, 2024 6.670 6.980 6.488 6.600 9,375 -0.31(-4.49%)
May 23, 2024 6.920 6.990 6.730 6.910 6,354 -0.47(-6.37%)
May 22, 2024 7.800 7.800 7.380 7.380 1,039 -0.24(-3.15%)
May 21, 2024 7.660 7.660 7.620 7.620 2,238 -0.09(-1.17%)
May 20, 2024 7.760 8.210 7.710 7.710 1,239 -0.24(-3.02%)
May 17, 2024 8.210 8.210 7.950 7.950 2,330 -0.24(-2.99%)
May 16, 2024 8.490 8.500 8.010 8.195 26,454 -0.02(-0.25%)
May 15, 2024 8.110 8.500 8.000 8.215 10,986 -0.04(-0.42%)
May 14, 2024 7.560 8.250 7.350 8.250 18,041 +0.95(+13.09%)
May 13, 2024 7.100 7.370 7.100 7.295 2,068 +0.20(+2.82%)
May 10, 2024 7.000 7.171 7.000 7.095 4,756 +0.04(+0.50%)
May 09, 2024 6.950 7.150 6.880 7.060 6,600 +0.06(+0.86%)
May 08, 2024 7.000 7.000 7.000 7.000 423 -0.01(-0.14%)
May 07, 2024 7.030 7.200 7.010 7.010 1,559 -0.03(-0.43%)
May 06, 2024 7.000 7.250 6.750 7.040 4,680 +0.02(+0.23%)
May 03, 2024 7.319 7.319 7.024 7.024 4,023 -0.17(-2.43%)
May 02, 2024 7.020 7.198 7.000 7.198 3,176 -0.04(-0.58%)
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.