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 (%)
Oct 29, 2021 5.645 5.645 5.645 5.645 100 -0.17(-2.98%)
Oct 28, 2021 5.819 5.819 5.819 5.819 420 +0.32(+5.79%)
Oct 27, 2021 5.400 5.500 5.305 5.500 1,200 +0.10(+1.85%)
Oct 26, 2021 5.400 5.400 5.400 5.400 200 +0.15(+2.86%)
Oct 25, 2021 5.250 5.250 5.250 5.250 280 -0.10(-1.93%)
Oct 22, 2021 5.353 5.353 5.353 5.353 130 +0.35(+7.06%)
Oct 21, 2021 5.300 5.300 5.000 5.000 2,100 -0.03(-0.60%)
Oct 20, 2021 5.050 5.600 5.030 5.030 3,900 -0.01(-0.20%)
Oct 19, 2021 5.580 5.580 5.040 5.040 2,456 -0.56(-10.00%)
Oct 18, 2021 5.200 5.600 5.010 5.600 8,561 +0.40(+7.69%)
Oct 15, 2021 5.750 6.240 5.010 5.200 9,495 -0.55(-9.57%)
Oct 14, 2021 6.990 9.000 5.550 5.750 7,090 -0.35(-5.74%)
Oct 13, 2021 5.550 6.100 5.500 6.100 17,063 +0.60(+10.91%)
Oct 12, 2021 5.500 5.500 5.500 5.500 300 +0.26(+4.96%)
Oct 11, 2021 5.090 5.250 5.090 5.240 2,149 +0.09(+1.75%)
Oct 08, 2021 5.150 5.150 5.150 5.150 100 -0.05(-0.96%)
Oct 06, 2021 5.200 5.200 5.200 50 +0.20(+4.00%)
Sep 27, 2021 5.000 5.000 5.000 0 -0.01(-0.20%)
Sep 24, 2021 5.010 5.130 5.010 5.010 500 -0.19(-3.65%)
Sep 20, 2021 5.200 5.200 5.200 0 -0.35(-6.31%)
Sep 17, 2021 5.550 5.550 5.000 5.550 2,900 +0.01(+0.18%)
Sep 16, 2021 5.150 5.540 5.150 5.540 2,200 -0.01(-0.18%)
Sep 15, 2021 5.520 5.550 5.520 5.550 260 +0.64(+13.03%)
Sep 14, 2021 5.100 5.100 4.910 4.910 1,698 -0.31(-6.03%)
Sep 13, 2021 5.225 5.225 5.225 5.225 128 -0.33(-5.86%)
Sep 10, 2021 5.400 5.550 4.900 5.550 17,345 +0.15(+2.78%)
Sep 09, 2021 5.400 5.400 5.400 5.400 764 +0.30(+5.88%)
Sep 08, 2021 5.400 5.400 5.100 5.100 2,605 -0.30(-5.56%)
Sep 07, 2021 5.290 5.400 5.245 5.400 8,929 +0.11(+2.08%)
Sep 03, 2021 5.195 5.290 5.195 5.290 1,254 +0.19(+3.73%)
Sep 02, 2021 5.100 5.100 5.100 5.100 328 -0.10(-1.83%)
Sep 01, 2021 5.290 5.290 5.195 5.195 680 -0.10(-1.98%)
Aug 31, 2021 4.890 5.300 4.880 5.300 5,106 +0.41(+8.38%)
Aug 30, 2021 4.890 4.890 4.890 4.890 1,020 +0.48(+10.88%)
Aug 19, 2021 4.410 4.410 4.410 0 +0.10(+2.32%)
Aug 17, 2021 4.310 4.310 4.310 0 -0.44(-9.26%)
Aug 16, 2021 4.750 4.750 4.750 4.750 603 +0.43(+9.95%)
Aug 11, 2021 4.320 4.320 4.320 0 -0.06(-1.37%)
Aug 04, 2021 4.380 4.380 4.380 119 -0.19(-4.05%)
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.