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, 2018 0.1340 0.1340 0.1340 0 +0.00(+3.08%)
May 25, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.08%)
May 23, 2018 0.1299 0.1299 0.1299 0 -0.00(-0.08%)
May 22, 2018 0.1200 0.1300 0.1200 0.1300 8,800 -0.00(-2.99%)
May 21, 2018 0.1220 0.1340 0.1200 0.1340 10,000 +0.00(+0.00%)
May 18, 2018 0.1220 0.1399 0.1220 0.1340 16,229 -0.01(-4.22%)
May 17, 2018 0.1238 0.1399 0.1238 0.1399 3,300 +0.00(+0.00%)
May 16, 2018 0.1220 0.1399 0.1220 0.1399 63,800 -0.00(-3.25%)
May 14, 2018 0.1446 0.1446 0.1446 0 +0.00(+0.07%)
May 11, 2018 0.1250 0.1450 0.1250 0.1445 22,500 -0.01(-6.77%)
May 08, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Apr 24, 2018 0.1600 0.1600 0.1600 0 +0.00(+2.43%)
Apr 18, 2018 0.1562 0.1562 0.1562 0 -0.00(-2.37%)
Apr 17, 2018 0.1250 0.1600 0.1220 0.1600 56,514 -0.02(-10.11%)
Apr 16, 2018 0.1303 0.1780 0.1260 0.1780 1,174 -0.00(-0.89%)
Apr 11, 2018 0.1796 0.1796 0.1796 0 -0.00(-0.22%)
Apr 09, 2018 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Mar 19, 2018 0.1500 0.1500 0.1500 17 +0.00(+0.00%)
Mar 14, 2018 0.1500 0.1500 0.1500 0 -0.03(-18.88%)
Mar 13, 2018 0.1850 0.1850 0.1849 0.1849 3,000 +0.06(+51.56%)
Mar 12, 2018 0.1220 0.1220 0.1220 0.1220 150 +0.00(+1.67%)
Mar 07, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 05, 2018 0.1200 0.1200 0.1200 0 -0.00(-0.83%)
Mar 02, 2018 0.1210 0.1210 0.1210 0.1210 2,500 +0.00(+0.00%)
Mar 01, 2018 0.1210 0.1210 0.1210 0.1210 2,500 +0.00(+0.00%)
Feb 28, 2018 0.1210 0.1210 0.1210 0.1210 2,600 +0.00(+0.00%)
Feb 27, 2018 0.1210 0.1210 0.1210 0.1210 2,600 +0.00(+0.00%)
Feb 26, 2018 0.1210 0.1210 0.1210 0.1210 2,600 -0.03(-19.33%)
Feb 23, 2018 0.1500 0.1501 0.1500 0.1500 17,000 +0.00(+0.00%)
Feb 22, 2018 0.1500 0.1554 0.1500 0.1500 2,000 +0.00(+0.00%)
Feb 21, 2018 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Feb 20, 2018 0.1360 0.1545 0.1360 0.1500 7,240 +0.01(+10.29%)
Feb 15, 2018 0.1360 0.1360 0.1360 0 +0.00(+0.00%)
Feb 14, 2018 0.1350 0.1756 0.1350 0.1360 3,100 -0.04(-24.02%)
Feb 09, 2018 0.1790 0.1790 0.1790 0 -0.01(-3.32%)
Feb 07, 2018 0.1851 0.1851 0.1851 0 -0.01(-7.43%)
Jan 30, 2018 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Jan 29, 2018 0.1700 0.1700 0.1700 0.1700 350 +0.00(+0.00%)
Jan 25, 2018 0.1700 0.1700 0.1700 0 -0.03(-14.96%)
Jan 22, 2018 0.1999 0.1999 0.1999 12 -0.00(-0.05%)
Jan 19, 2018 0.2000 0.2000 0.1999 0.2000 14,000 +0.00(+0.00%)
Jan 18, 2018 0.1900 0.2000 0.1700 0.2000 4,186 +0.01(+5.32%)
Jan 16, 2018 0.1899 0.1899 0.1899 0 +0.01(+5.50%)
Jan 11, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jan 10, 2018 0.1950 0.1950 0.1510 0.1700 42,614 +0.01(+6.25%)
Jan 09, 2018 0.1600 0.1600 0.1600 0.1600 500 -0.02(-11.11%)
Jan 05, 2018 0.1800 0.1800 0.1800 60 +0.00(+0.00%)
Jan 04, 2018 0.1854 0.1900 0.1800 0.1800 15,982 +0.01(+5.88%)
Jan 03, 2018 0.1700 0.1700 0.1700 0.1700 2,084 -0.02(-10.53%)
Jan 02, 2018 0.1900 0.1900 0.1900 0.1900 2,500 +0.01(+2.76%)
Dec 29, 2017 0.1849 0.1849 0.1849 0 +0.03(+23.27%)
Dec 28, 2017 0.1350 0.1523 0.1350 0.1500 3,630 +0.01(+7.14%)
Dec 27, 2017 0.1230 0.1400 0.1230 0.1400 16,084 +0.02(+15.61%)
Dec 26, 2017 0.1210 0.1211 0.1210 0.1211 1,458 -0.00(-3.89%)
Dec 22, 2017 0.1260 0.1260 0.1260 0.1260 14,000 +0.00(+0.00%)
Dec 21, 2017 0.1400 0.1449 0.1260 0.1260 36,890 -0.02(-15.44%)
Dec 20, 2017 0.1450 0.1500 0.1450 0.1490 89,600 -0.01(-3.87%)
Dec 19, 2017 0.1450 0.1550 0.1450 0.1550 253,278 +0.00(+0.00%)
Dec 18, 2017 0.1550 0.1550 0.1550 0.1550 1,010 +0.00(+0.00%)
Dec 15, 2017 0.1410 0.1550 0.1410 0.1550 8,092 +0.00(+2.12%)
Dec 14, 2017 0.1431 0.1550 0.1410 0.1518 20,750 +0.01(+5.99%)
Dec 13, 2017 0.1700 0.1700 0.1431 0.1432 8,800 +0.00(+0.07%)
Dec 12, 2017 0.1431 0.1431 0.1431 0.1431 1,440 -0.00(-0.07%)
Dec 11, 2017 0.1431 0.1432 0.1431 0.1432 440 +0.00(+0.49%)
Dec 08, 2017 0.1425 0.1425 0.1425 0.1425 690 +0.00(+0.00%)
Dec 07, 2017 0.1425 0.1425 0.1425 0.1425 458 +0.00(+0.00%)
Dec 06, 2017 0.1425 0.1425 0.1425 0.1425 1,336 -0.00(-0.07%)
Dec 05, 2017 0.1425 0.1426 0.1425 0.1426 880 -0.03(-16.12%)
Dec 04, 2017 0.1700 0.1550 0.1700 2,340 +0.02(+9.68%)
Dec 01, 2017 0.1300 0.1550 0.1250 0.1550 41,315 +0.00(+0.00%)
Nov 30, 2017 0.1600 0.1600 0.1550 0.1550 45,466 -0.01(-3.13%)
Nov 29, 2017 0.1600 0.1600 0.1600 0.1600 2,050 -0.01(-5.88%)
Nov 28, 2017 0.1710 0.1710 0.1700 0.1700 13,900 -0.00(-0.58%)
Nov 24, 2017 0.1710 0.1710 0.1710 0 -0.02(-11.55%)
Nov 22, 2017 0.2000 0.2000 0.1710 0.1933 6,100 +0.02(+13.06%)
Nov 21, 2017 0.1710 0.1710 0.1710 0.1710 1,600 -0.03(-14.50%)
Nov 20, 2017 0.2000 0.2000 0.2000 0.2000 5,560 +0.00(+0.05%)
Nov 17, 2017 0.1609 0.1999 0.1609 0.1999 28,989 +0.05(+33.27%)
Nov 16, 2017 0.1500 0.1500 0.1500 0.1500 424 +0.00(+0.00%)
Nov 15, 2017 0.1700 0.1700 0.1500 0.1500 12,000 -0.02(-9.32%)
Nov 14, 2017 0.1500 0.2000 0.1400 0.1654 67,133 +0.02(+17.32%)
Nov 13, 2017 0.1410 0.1410 0.1410 0.1410 2,000 -0.01(-6.00%)
Nov 10, 2017 0.2040 0.2100 0.1500 0.1500 5,400 -0.01(-6.25%)
Nov 08, 2017 0.1600 0.1600 0.1600 0 +0.01(+5.96%)
Nov 07, 2017 0.1510 0.1510 0.1510 0.1510 9,000 +0.00(+0.67%)
Nov 03, 2017 0.1500 0.1500 0.1500 55 -0.08(-33.89%)
Nov 02, 2017 0.2200 0.2269 0.2200 0.2269 2,000 -0.02(-9.20%)
Nov 01, 2017 0.2300 0.2499 0.2100 0.2499 10,600 +0.01(+4.98%)
Oct 31, 2017 0.2500 0.2750 0.2100 0.2381 28,897 -0.02(-9.14%)
Oct 30, 2017 0.2600 0.2620 0.2600 0.2620 2,700 +0.01(+2.75%)
Oct 27, 2017 0.2550 0.2550 0.2550 0.2550 2,000 +0.01(+2.00%)
Oct 25, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Oct 24, 2017 0.2500 0.2500 0.2400 0.2400 5,200 -0.02(-7.41%)
Oct 19, 2017 0.2592 0.2592 0.2592 0 -0.01(-4.00%)
Oct 17, 2017 0.2700 0.2700 0.2700 0 -0.00(-1.68%)
Oct 16, 2017 0.2700 0.2746 0.2700 0.2746 450 +0.00(+1.70%)
Oct 13, 2017 0.2900 0.2900 0.2700 0.2700 2,300 -0.02(-6.90%)
Oct 12, 2017 0.2600 0.2900 0.2600 0.2900 5,960 -0.04(-12.12%)
Oct 11, 2017 0.3400 0.3400 0.2500 0.3300 15,282 -0.01(-1.49%)
Oct 10, 2017 0.3400 0.3400 0.2900 0.3350 6,625 -0.01(-1.47%)
Oct 06, 2017 0.3400 0.3400 0.3400 0 +0.06(+21.43%)
Oct 05, 2017 0.2800 0.2800 0.2800 0.2800 600 +0.00(+0.00%)
Oct 04, 2017 0.3600 0.3600 0.2800 0.2800 2,650 +0.00(+0.00%)
Oct 03, 2017 0.2700 0.3600 0.2700 0.2800 8,351 -0.02(-6.67%)
Oct 02, 2017 0.3000 0.3000 0.3000 0.3000 969 +0.00(+0.00%)
Sep 28, 2017 0.3000 0.3000 0.3000 8 +0.00(+0.00%)
Sep 27, 2017 0.3000 0.3000 0.3000 0.3000 2,000 -0.04(-13.04%)
Sep 26, 2017 0.3000 0.3500 0.3000 0.3450 2,014 +0.04(+15.00%)
Sep 25, 2017 0.3000 0.3050 0.3000 0.3000 7,530 +0.01(+1.69%)
Sep 20, 2017 0.2950 0.2950 0.2950 70 -0.04(-10.61%)
Sep 19, 2017 0.3300 0.3300 0.3300 0.3300 1,370 +0.00(+0.00%)
Sep 18, 2017 0.3200 0.3300 0.3000 0.3300 9,888 +0.01(+3.13%)
Sep 15, 2017 0.3200 0.3790 0.3200 0.3200 4,900 -0.06(-15.79%)
Sep 14, 2017 0.3200 0.3800 0.3200 0.3800 2,992 +0.00(+0.00%)
Sep 13, 2017 0.3800 0.3800 0.3200 0.3800 16,550 +0.06(+18.75%)
Sep 12, 2017 0.4300 0.4300 0.3200 0.3200 4,875 -0.11(-25.58%)
Sep 11, 2017 0.3000 0.4800 0.3000 0.4300 6,285 +0.11(+35.22%)
Sep 08, 2017 0.3450 0.3500 0.3000 0.3180 5,100 +0.02(+6.00%)
Sep 07, 2017 0.3069 0.3069 0.3000 0.3000 7,115 -0.00(-1.25%)
Sep 05, 2017 0.3038 0.3038 0.3038 0 -0.02(-5.06%)
Sep 01, 2017 0.3500 0.3500 0.3500 0.3200 10,000 +0.05(+18.52%)
Aug 31, 2017 0.2700 0.2700 0.2700 0.2700 689 -0.05(-15.62%)
Aug 30, 2017 0.3200 0.3500 0.3200 0.3200 30,785 +0.00(+0.00%)
Aug 29, 2017 0.2900 0.3200 0.2800 0.3200 30,117 +0.03(+10.34%)
Aug 28, 2017 0.2700 0.3399 0.2700 0.2900 5,678 -0.06(-17.12%)
Aug 25, 2017 0.2700 0.4199 0.2700 0.3499 12,667 +0.09(+34.58%)
Aug 24, 2017 0.2630 0.2900 0.2600 0.2600 13,155 -0.00(-1.14%)
Aug 23, 2017 0.2999 0.2999 0.2600 0.2630 4,894 +0.00(+1.15%)
Aug 22, 2017 0.2600 0.2899 0.2600 0.2600 10,232 -0.01(-1.89%)
Aug 21, 2017 0.2600 0.2703 0.2501 0.2650 28,991 -0.04(-12.54%)
Aug 18, 2017 0.3100 0.3100 0.2500 0.3030 29,065 -0.01(-2.26%)
Aug 17, 2017 0.3200 0.3200 0.2800 0.3100 49,467 +0.01(+2.65%)
Aug 16, 2017 0.2100 0.3900 0.1700 0.3020 290,819 +0.09(+43.81%)
Aug 15, 2017 0.3100 0.3500 0.1300 0.2100 172,340 -0.09(-30.00%)
Aug 14, 2017 0.6250 0.6600 0.3000 0.3000 308,637 -0.32(-51.61%)
Aug 11, 2017 0.8500 0.8500 0.5520 0.6200 423,986 -0.13(-17.33%)
Aug 10, 2017 0.5400 0.9975 0.5400 0.7500 667,720 +0.23(+44.23%)
Aug 07, 2017 0.5200 0.5200 0.5200 0 -0.01(-1.48%)
Jul 31, 2017 0.5278 0.5278 0.5278 0 +0.02(+3.49%)
Jul 27, 2017 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jul 26, 2017 0.5100 0.5100 0.5100 0.5100 2,300 -0.12(-19.05%)
Jul 25, 2017 0.5900 0.6300 0.5900 0.6300 4,150 +0.12(+23.51%)
Jul 20, 2017 0.5101 0.5101 0.5101 0 -0.06(-10.51%)
Jul 18, 2017 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Jul 12, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 06, 2017 0.6000 0.6000 0.6000 0 -0.10(-14.29%)
Jul 03, 2017 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 29, 2017 0.7000 0.7000 0.7000 0 +0.11(+18.64%)
Jun 21, 2017 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Jun 19, 2017 0.5800 0.5800 0.5800 0 -0.05(-7.94%)
Jun 14, 2017 0.6300 0.6300 0.6300 0 -0.00(-0.16%)
Jun 12, 2017 0.6310 0.6310 0.6310 0 -0.08(-11.13%)
Jun 07, 2017 0.7100 0.7100 0.7100 0 -0.03(-4.05%)
Jun 06, 2017 0.7500 0.7500 0.7400 0.7400 2,100 -0.01(-1.33%)
Jun 05, 2017 0.7500 0.7500 0.7500 0.7500 2,125 -0.10(-11.76%)
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.