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 (%)
Nov 29, 2016 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Nov 25, 2016 0.6700 0.6700 0.6700 0 +0.04(+6.35%)
Nov 23, 2016 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Nov 22, 2016 0.6700 0.6700 0.6600 0.6600 33,900 +0.03(+4.76%)
Nov 21, 2016 0.6300 0.6300 0.6300 0.6300 3,000 -0.07(-10.00%)
Nov 18, 2016 0.7000 0.7000 0.7000 0.7000 9,200 +0.02(+2.94%)
Nov 16, 2016 0.6800 0.6800 0.6800 0 -0.08(-10.64%)
Nov 15, 2016 0.6700 0.7610 0.6700 0.7610 5,642 +0.08(+11.91%)
Nov 14, 2016 0.7660 0.7660 0.6100 0.6800 53,300 +0.00(+0.00%)
Nov 11, 2016 0.6800 0.6800 0.6799 0.6800 9,300 +0.00(+0.00%)
Nov 10, 2016 0.6800 0.6800 0.5800 0.6800 19,600 +0.03(+4.62%)
Nov 09, 2016 0.5908 0.6500 0.5908 0.6500 3,501 +0.06(+9.50%)
Nov 08, 2016 0.7100 0.7100 0.5936 0.5936 9,272 -0.11(-15.20%)
Nov 04, 2016 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Nov 03, 2016 0.7100 0.7100 0.7100 0.7100 8,400 +0.01(+1.43%)
Nov 02, 2016 0.7010 0.7100 0.7000 0.7000 15,200 +0.01(+1.45%)
Nov 01, 2016 0.6900 0.6900 0.6900 0.6900 1,500 -0.01(-1.43%)
Oct 31, 2016 0.7000 0.7000 0.7000 0.7000 7,000 +0.01(+1.30%)
Oct 28, 2016 0.5900 0.6910 0.5900 0.6910 6,600 +0.04(+6.32%)
Oct 27, 2016 0.5400 0.6499 0.4999 0.6499 54,700 +0.03(+4.82%)
Oct 25, 2016 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Oct 24, 2016 0.6300 0.6300 0.6300 0.6300 2,500 -0.09(-13.10%)
Oct 19, 2016 0.7250 0.7250 0.7250 0 -0.09(-11.59%)
Oct 18, 2016 0.8200 0.8200 0.8200 0.8200 1,000 +0.00(+0.00%)
Oct 10, 2016 0.8200 0.8200 0.8200 0 -0.05(-5.75%)
Oct 06, 2016 0.8700 0.8700 0.8700 0 +0.01(+1.64%)
Oct 05, 2016 0.8300 0.8560 0.8200 0.8560 7,450 -0.03(-3.17%)
Oct 03, 2016 0.8840 0.8840 0.8840 0.8840 0 +0.00(+0.00%)
Sep 30, 2016 0.8840 0.8840 0.8840 0.8840 0 +0.00(+0.00%)
Sep 29, 2016 0.8840 0.8840 0.8840 0.8840 0 +0.00(+0.00%)
Sep 28, 2016 0.8840 0.8840 0.8840 0.8840 0 +0.00(+0.00%)
Sep 27, 2016 0.8840 0.8840 0.8840 0 -0.02(-1.78%)
Sep 22, 2016 0.9000 0.9000 0.9000 0 +0.07(+8.43%)
Sep 19, 2016 0.8300 0.8300 0.8300 0 -0.10(-10.66%)
Sep 16, 2016 0.8390 0.9290 0.8300 0.9290 1,500 +0.08(+9.29%)
Sep 12, 2016 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Sep 09, 2016 0.8600 0.8600 0.8600 0.8600 2,500 -0.03(-3.37%)
Sep 08, 2016 0.8900 0.8900 0.8900 0.8900 4,000 -0.05(-5.62%)
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.