Intellinetics, Inc. INLX
AMEX · United States · Technology Services
$5.15-0.20 (-3.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.15 | -3.74% | $5.15 | $5.15 | $5.15 | 600 |
| 2026-09-30 | $5.35 | 0.00% | $5.35 | $5.35 | $5.35 | 0 |
| 2026-09-29 | $5.35 | +3.88% | $5.15 | $5.35 | $5.15 | 700 |
| 2026-09-28 | $5.15 | 0.00% | $5.15 | $5.15 | $5.15 | 0 |
| 2026-09-25 | $5.15 | 0.00% | $5.15 | $5.55 | $5.15 | 2.70K |
| 2026-09-24 | $5.15 | -3.01% | $5.15 | $5.15 | $5.15 | 400 |
| 2026-09-23 | $5.31 | 0.00% | $5.31 | $5.31 | $5.31 | 0 |
| 2026-09-22 | $5.31 | 0.00% | $5.31 | $5.31 | $5.31 | 0 |
| 2026-09-21 | $5.31 | -6.68% | $5.69 | $5.69 | $5.31 | 900 |
| 2026-09-18 | $5.69 | +6.36% | $5.35 | $5.69 | $5.18 | 13.80K |
| 2026-09-17 | $5.35 | +4.90% | $5.30 | $5.50 | $5.10 | 6.80K |
| 2026-09-16 | $5.10 | 0.00% | $5.10 | $5.18 | $5.10 | 1.70K |
| 2026-09-15 | $5.10 | -7.27% | $5.32 | $5.61 | $5.10 | 17.80K |
| 2026-09-14 | $5.50 | -3.00% | $5.49 | $5.65 | $5.13 | 15.30K |
| 2026-09-11 | $5.67 | +5.78% | $5.76 | $5.76 | $5.15 | 4.50K |
| 2026-09-10 | $5.36 | +6.99% | $5.05 | $5.36 | $5.05 | 1.30K |
| 2026-09-09 | $5.01 | -2.34% | $5.10 | $5.10 | $5.01 | 4.30K |
| 2026-09-08 | $5.13 | +0.59% | $5.24 | $5.24 | $5.00 | 6.90K |
| 2026-09-04 | $5.10 | -0.78% | $5.14 | $5.14 | $5.10 | 1.10K |
| 2026-09-03 | $5.14 | +0.78% | $5.14 | $5.14 | $5.14 | 300 |
| 2026-09-02 | $5.10 | -2.86% | $5.25 | $5.25 | $5.10 | 4.30K |
| 2026-09-01 | $5.25 | -4.89% | $5.50 | $5.77 | $5.25 | 17.70K |
| 2026-08-31 | $5.52 | +0.36% | $5.48 | $5.54 | $5.05 | 31.70K |
| 2026-08-28 | $5.50 | +4.76% | $5.40 | $5.50 | $5.30 | 13.20K |
| 2026-08-27 | $5.25 | -1.13% | $5.25 | $5.25 | $5.25 | 400 |
| 2026-08-26 | $5.31 | -3.45% | $5.50 | $5.50 | $5.31 | 2.20K |
| 2026-08-25 | $5.50 | -1.43% | $5.50 | $5.50 | $5.38 | 7.60K |
| 2026-08-24 | $5.58 | -0.18% | $5.65 | $5.65 | $5.58 | 800 |
| 2026-08-21 | $5.59 | -1.24% | $5.55 | $5.59 | $5.50 | 2.00K |
| 2026-08-20 | $5.66 | -3.74% | $5.81 | $5.81 | $5.66 | 900 |
| 2026-08-19 | $5.88 | +6.91% | $5.88 | $5.88 | $5.88 | 500 |
| 2026-08-18 | $5.50 | 0.00% | $5.50 | $5.50 | $5.50 | 0 |
| 2026-08-17 | $5.50 | 0.00% | $5.50 | $5.50 | $5.50 | 0 |
| 2026-08-14 | $5.50 | -4.35% | $5.62 | $5.62 | $5.50 | 1.40K |
| 2026-08-13 | $5.75 | 0.00% | $5.75 | $5.75 | $5.75 | 0 |
| 2026-08-12 | $5.75 | 0.00% | $5.75 | $5.75 | $5.75 | 0 |
| 2026-08-11 | $5.75 | +6.88% | $5.75 | $5.75 | $5.75 | 400 |
| 2026-08-10 | $5.38 | 0.00% | $5.38 | $5.38 | $5.38 | 0 |
| 2026-08-07 | $5.38 | 0.00% | $5.38 | $5.38 | $5.38 | 0 |
| 2026-08-06 | $5.38 | -6.11% | $5.38 | $5.38 | $5.38 | 400 |
| 2026-08-05 | $5.73 | +6.11% | $5.22 | $5.73 | $5.21 | 800 |
| 2026-08-04 | $5.40 | -1.10% | $5.64 | $5.64 | $5.40 | 1.60K |
| 2026-08-03 | $5.46 | 0.00% | $5.46 | $5.46 | $5.46 | 0 |
| 2026-07-31 | $5.46 | 0.00% | $5.46 | $5.46 | $5.46 | 0 |
| 2026-07-30 | $5.46 | +1.11% | $5.46 | $5.46 | $5.46 | 300 |
| 2026-07-29 | $5.40 | 0.00% | $5.40 | $5.40 | $5.40 | 0 |
| 2026-07-28 | $5.40 | 0.00% | $5.40 | $5.40 | $5.40 | 0 |
| 2026-07-27 | $5.40 | 0.00% | $5.50 | $5.50 | $5.40 | 700 |
| 2026-07-24 | $5.40 | -0.92% | $5.44 | $5.44 | $5.40 | 900 |
| 2026-07-23 | $5.45 | -0.55% | $5.79 | $5.79 | $5.45 | 1.30K |
| 2026-07-22 | $5.48 | -0.90% | $5.62 | $5.94 | $5.48 | 5.80K |
| 2026-07-21 | $5.53 | 0.00% | $5.53 | $5.53 | $5.53 | 0 |
| 2026-07-20 | $5.53 | -6.27% | $5.53 | $5.53 | $5.53 | 500 |
| 2026-07-17 | $5.90 | +1.20% | $5.92 | $5.94 | $5.90 | 1.20K |
| 2026-07-16 | $5.83 | +2.10% | $5.71 | $5.87 | $5.60 | 3.90K |
| 2026-07-15 | $5.71 | +5.74% | $5.60 | $5.71 | $5.60 | 900 |
| 2026-07-14 | $5.40 | -5.26% | $5.55 | $5.55 | $5.40 | 500 |
| 2026-07-13 | $5.70 | -5.00% | $5.72 | $6.00 | $5.70 | 5.30K |
| 2026-07-10 | $6.00 | 0.00% | $6.00 | $6.00 | $6.00 | 0 |
| 2026-07-09 | $6.00 | -0.33% | $6.00 | $6.00 | $5.91 | 600 |
| 2026-07-08 | $6.02 | 0.00% | $6.02 | $6.02 | $6.02 | 0 |
| 2026-07-07 | $6.02 | -1.63% | $6.02 | $6.02 | $6.02 | 400 |
| 2026-07-06 | $6.12 | -2.86% | $5.95 | $6.12 | $5.90 | 2.30K |
| 2026-07-02 | $6.30 | -0.79% | $6.11 | $6.30 | $6.11 | 900 |
| 2026-07-01 | $6.35 | +15.45% | $5.75 | $6.55 | $5.62 | 9.10K |
| 2026-06-30 | $5.50 | -8.33% | $5.61 | $5.62 | $5.50 | 1.20K |
| 2026-06-29 | $6.00 | +0.67% | $6.00 | $6.00 | $6.00 | 400 |
| 2026-06-26 | $5.96 | -2.45% | $6.48 | $6.48 | $5.96 | 1.40K |
| 2026-06-25 | $6.11 | +4.09% | $5.62 | $6.99 | $5.62 | 31.20K |
| 2026-06-24 | $5.87 | 0.00% | $5.87 | $5.87 | $5.87 | 0 |
| 2026-06-23 | $5.87 | 0.00% | $5.87 | $5.87 | $5.87 | 0 |
| 2026-06-22 | $5.87 | 0.00% | $5.87 | $5.87 | $5.87 | 0 |
| 2026-06-18 | $5.87 | -9.83% | $6.36 | $6.41 | $5.87 | 15.90K |
| 2026-06-17 | $6.51 | -8.31% | $6.87 | $6.94 | $6.51 | 20.20K |
| 2026-06-16 | $7.10 | +31.48% | $5.30 | $7.10 | $5.25 | 42.00K |
| 2026-06-15 | $5.40 | 0.00% | $5.40 | $5.40 | $5.40 | 0 |
| 2026-06-12 | $5.40 | -1.82% | $5.30 | $5.50 | $5.25 | 4.80K |
| 2026-06-11 | $5.50 | 0.00% | $5.50 | $5.70 | $5.50 | 800 |
| 2026-06-10 | $5.50 | -9.69% | $5.90 | $6.41 | $5.31 | 18.50K |
| 2026-06-09 | $6.09 | 0.00% | $6.09 | $6.09 | $6.09 | 0 |
| 2026-06-08 | $6.09 | -2.56% | $6.03 | $6.09 | $6.00 | 1.40K |
| 2026-06-05 | $6.25 | 0.00% | $6.25 | $6.25 | $6.25 | 0 |
| 2026-06-04 | $6.25 | 0.00% | $6.25 | $6.25 | $6.25 | 0 |
| 2026-06-03 | $6.25 | 0.00% | $6.25 | $6.25 | $6.20 | 3.40K |
| 2026-06-02 | $6.25 | -3.99% | $6.25 | $6.25 | $6.25 | 400 |
| 2026-06-01 | $6.51 | +3.83% | $6.51 | $6.51 | $6.51 | 400 |
| 2026-05-29 | $6.27 | -3.24% | $6.27 | $6.27 | $6.27 | 800 |
| 2026-05-28 | $6.48 | -2.11% | $6.70 | $6.70 | $6.48 | 700 |
| 2026-05-27 | $6.62 | +5.58% | $6.62 | $6.62 | $6.62 | 300 |
| 2026-05-26 | $6.27 | -6.28% | $6.25 | $6.32 | $6.25 | 2.10K |