Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellinetics Inc (OP: INLX )

7.960 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 8, 2022 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 (%)
May 30, 2017 0.9000 0.9000 0.9000 0 +0.15(+20.00%)
May 24, 2017 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
May 23, 2017 0.8080 0.8080 0.7800 0.7800 10,500 -0.03(-3.70%)
May 18, 2017 0.8100 0.8100 0.8100 0 -0.06(-6.47%)
May 17, 2017 0.8660 0.8660 0.8660 0.8660 1,000 -0.03(-3.24%)
May 16, 2017 0.8900 0.9000 0.8500 0.8950 1,700 +0.07(+7.83%)
May 15, 2017 0.8300 0.8300 0.8300 0.8300 1,200 -0.06(-6.74%)
May 12, 2017 0.7900 0.8900 0.7900 0.8900 1,600 +0.00(+0.00%)
May 10, 2017 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
May 09, 2017 0.7900 0.9000 0.7900 0.9000 4,279 +0.02(+2.27%)
May 08, 2017 0.8600 0.8800 0.5100 0.8800 2,920 +0.03(+3.53%)
May 02, 2017 0.8500 0.8500 0.8500 10 +0.00(+0.00%)
May 01, 2017 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Apr 27, 2017 0.8500 0.8500 0.8500 0 +0.10(+13.33%)
Apr 24, 2017 0.7500 0.7500 0.7500 0 -0.07(-8.55%)
Apr 13, 2017 0.8201 0.8201 0.8201 0 -0.03(-3.52%)
Apr 06, 2017 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Apr 05, 2017 0.9000 0.9000 0.9000 0.9000 2,300 +0.00(+0.00%)
Apr 03, 2017 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 31, 2017 0.9000 0.9000 0.9000 0.9000 1,050 +0.00(+0.00%)
Mar 30, 2017 0.8200 0.9000 0.8200 0.9000 6,000 +0.05(+5.88%)
Mar 28, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 24, 2017 0.8500 0.8500 0.8500 0 -0.01(-0.58%)
Mar 23, 2017 0.8100 0.8550 0.8100 0.8550 32,550 +0.02(+2.40%)
Mar 22, 2017 0.8100 0.8400 0.8100 0.8350 29,091 +0.00(+0.12%)
Mar 21, 2017 0.8400 0.8400 0.7900 0.8340 31,393 -0.04(-4.14%)
Mar 20, 2017 0.8700 0.8700 0.8700 0.8700 2,569 +0.00(+0.00%)
Mar 16, 2017 0.8700 0.8700 0.8700 0 +0.02(+2.36%)
Mar 15, 2017 0.8200 0.8500 0.8100 0.8499 41,772 -0.00(-0.01%)
Mar 13, 2017 0.8500 0.8500 0.8500 0 -0.02(-2.52%)
Mar 10, 2017 0.8500 0.8720 0.8100 0.8720 30,500 +0.02(+2.59%)
Mar 07, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
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.