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 31, 2022 4.600 0 -0.25(-5.15%)
May 27, 2022 4.850 4.850 4.850 4.850 200 -0.15(-3.00%)
May 25, 2022 5.000 0 +0.58(+13.12%)
May 20, 2022 4.420 0 +0.05(+1.14%)
May 10, 2022 4.370 10 -0.23(-5.00%)
May 09, 2022 4.600 4.600 4.600 4.600 300 +0.05(+1.10%)
May 06, 2022 4.550 4.550 4.550 4.550 300 +0.16(+3.64%)
May 05, 2022 4.390 4.600 4.390 4.390 500 -0.21(-4.57%)
May 04, 2022 4.600 4.600 4.600 4.600 140 +0.00(+0.00%)
May 02, 2022 4.600 40 -0.45(-8.87%)
Apr 27, 2022 5.048 0 +0.45(+9.74%)
Apr 26, 2022 4.600 4.600 4.600 4.600 200 +0.00(+0.00%)
Apr 25, 2022 4.600 4.600 4.600 4.600 1,200 +0.24(+5.50%)
Apr 18, 2022 4.360 6 -1.72(-28.29%)
Apr 11, 2022 6.080 0 +1.26(+26.14%)
Apr 08, 2022 4.820 4.820 4.820 4.820 142 +0.06(+1.26%)
Apr 04, 2022 4.760 90 +0.00(+0.00%)
Apr 01, 2022 4.760 4.760 4.760 4.760 132 -0.37(-7.21%)
Mar 29, 2022 5.130 59 -0.66(-11.40%)
Mar 28, 2022 4.780 5.790 4.780 5.790 1,125 +0.58(+11.13%)
Mar 25, 2022 5.200 5.400 4.500 5.210 5,200 -0.04(-0.76%)
Mar 23, 2022 5.250 77 -0.40(-7.08%)
Mar 22, 2022 5.650 5.650 5.650 5.650 200 -0.50(-8.13%)
Mar 18, 2022 6.150 0 +0.53(+9.43%)
Mar 17, 2022 5.620 5.620 5.620 5.620 200 +0.04(+0.72%)
Mar 16, 2022 5.760 5.760 5.520 5.580 1,525 -0.72(-11.43%)
Mar 15, 2022 6.300 6.300 6.300 6.300 312 +0.00(+0.00%)
Mar 14, 2022 6.093 6.325 6.093 6.300 2,975 +0.05(+0.80%)
Mar 11, 2022 6.150 6.250 6.150 6.250 2,350 +0.10(+1.63%)
Mar 10, 2022 6.150 6.150 6.150 6.150 106 +0.00(+0.00%)
Mar 08, 2022 6.150 0 -0.25(-3.91%)
Mar 04, 2022 6.400 62 +0.15(+2.40%)
Mar 03, 2022 6.250 6.250 6.250 6.250 100 +0.10(+1.63%)
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.