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 29, 2020 4.200 4.200 4.200 4.200 200 -0.20(-4.55%)
May 27, 2020 4.400 4.400 4.400 0 +0.00(+0.00%)
May 22, 2020 4.400 4.400 4.400 0 +0.00(+0.00%)
May 20, 2020 4.400 4.400 4.400 0 +0.00(+0.00%)
May 18, 2020 4.400 4.400 4.400 0 +0.00(+0.00%)
May 15, 2020 4.400 4.400 4.400 4.400 500 -0.20(-4.35%)
May 14, 2020 4.600 4.600 4.600 4.600 150 -0.05(-1.08%)
May 13, 2020 4.650 4.650 4.650 78 +0.00(+0.00%)
May 12, 2020 4.750 4.850 4.650 4.650 1,858 +0.00(+0.00%)
May 11, 2020 4.600 4.650 4.600 4.650 1,549 +0.00(+0.00%)
May 08, 2020 4.650 4.650 4.650 80 +0.00(+0.00%)
May 04, 2020 4.650 4.650 4.650 0 +0.00(+0.00%)
May 01, 2020 4.650 4.650 4.650 35 +0.00(+0.00%)
Apr 30, 2020 4.800 4.800 4.650 4.650 938 -0.15(-3.12%)
Apr 29, 2020 4.650 5.000 4.650 4.800 750 +0.15(+3.23%)
Apr 28, 2020 5.000 5.000 4.650 4.650 338 -1.35(-22.50%)
Apr 27, 2020 6.000 6.000 6.000 130 +0.00(+0.00%)
Apr 24, 2020 4.920 9.830 4.920 6.000 3,100 +1.08(+21.95%)
Apr 23, 2020 4.980 5.000 4.910 4.920 810 +1.92(+64.00%)
Apr 17, 2020 3.000 3.000 3.000 0 +2.92(+3650.00%)
Mar 19, 2020 0.0800 0.0800 0.0800 0 -0.02(-22.18%)
Mar 18, 2020 0.1027 0.1028 0.1027 0.1028 7,298 -0.00(-0.10%)
Mar 16, 2020 0.1029 0.1029 0.1029 0 +0.00(+0.00%)
Mar 13, 2020 0.0501 0.1029 0.0501 0.1029 16,300 +0.00(+2.90%)
Mar 12, 2020 0.0541 0.1000 0.0540 0.1000 19,500 +0.02(+25.00%)
Mar 11, 2020 0.0800 0.0800 0.0800 0.0800 15,300 +0.01(+14.29%)
Mar 10, 2020 0.0800 0.0800 0.0700 0.0700 4,500 -0.01(-12.50%)
Mar 09, 2020 0.0800 0.0800 0.0800 25 +0.00(+0.00%)
Mar 06, 2020 0.0523 0.0800 0.0523 0.0800 6,800 -0.01(-11.01%)
Mar 05, 2020 0.0933 0.0933 0.0899 0.0899 11,000 -0.00(-0.11%)
Mar 02, 2020 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Feb 28, 2020 0.0790 0.1050 0.0790 0.1050 30,000 +0.06(+149.41%)
Feb 27, 2020 0.0412 0.0421 0.0412 0.0421 6,000 -0.04(-47.38%)
Feb 25, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 24, 2020 0.0800 0.0800 0.0800 0.0800 30,000 -0.01(-11.11%)
Feb 20, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 19, 2020 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Feb 18, 2020 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Feb 14, 2020 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Feb 13, 2020 0.0848 0.1979 0.0800 0.0800 45,000 +0.00(+0.00%)
Feb 12, 2020 0.0800 0.0800 0.0800 0.0800 26,250 +0.00(+5.26%)
Feb 07, 2020 0.0760 0.0760 0.0760 0 -0.00(-5.00%)
Feb 05, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 04, 2020 0.0800 0.0800 0.0800 0.0800 32,543 +0.01(+14.12%)
Jan 31, 2020 0.0701 0.0701 0.0701 0 +0.00(+0.14%)
Jan 27, 2020 0.0700 0.0700 0.0700 0 -0.01(-7.89%)
Jan 17, 2020 0.0760 0.0760 0.0760 0 +0.01(+15.50%)
Jan 14, 2020 0.0658 0.0658 0.0658 0 +0.00(+0.00%)
Jan 13, 2020 0.0719 0.0759 0.0658 0.0658 2,200 +0.00(+0.00%)
Jan 09, 2020 0.0658 0.0658 0.0658 0 +0.00(+0.00%)
Jan 08, 2020 0.0658 0.0658 0.0658 0.0658 10,000 -0.01(-13.31%)
Jan 07, 2020 0.0759 0.0759 0.0759 25 +0.00(+0.00%)
Jan 06, 2020 0.0759 0.0759 0.0759 0.0759 10,000 +0.00(+0.00%)
Jan 03, 2020 0.0759 0.0759 0.0759 0.0759 10,000 +0.00(+7.05%)
Dec 30, 2019 0.0709 0.0709 0.0709 0 +0.00(+1.29%)
Dec 27, 2019 0.0700 0.0700 0.0700 0.0700 52,000 +0.00(+1.45%)
Dec 26, 2019 0.0690 0.0690 0.0690 0.0690 10,843 -0.01(-8.97%)
Dec 24, 2019 0.0758 0.0758 0.0758 50 +0.00(+0.00%)
Dec 16, 2019 0.0758 0.0758 0.0758 0 +0.02(+45.77%)
Dec 13, 2019 0.0520 0.0520 0.0520 0.0520 700 +0.00(+8.33%)
Dec 12, 2019 0.0480 0.0480 0.0480 17 +0.00(+0.00%)
Dec 06, 2019 0.0480 0.0480 0.0480 0 -0.03(-36.76%)
Dec 05, 2019 0.0470 0.0759 0.0470 0.0759 11,000 -0.01(-9.54%)
Dec 04, 2019 0.0450 0.0839 0.0450 0.0839 1,714 +0.02(+39.83%)
Nov 29, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 13, 2019 0.0600 0.0600 0.0600 0 +0.00(+8.89%)
Nov 12, 2019 0.0553 0.0553 0.0551 0.0551 17,857 -0.03(-36.67%)
Oct 23, 2019 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Oct 16, 2019 0.0870 0.0870 0.0870 0 +0.02(+24.29%)
Oct 09, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 08, 2019 0.0700 0.0700 0.0700 6 +0.00(+0.00%)
Sep 27, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 23, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 19, 2019 0.0700 0.0700 0.0700 0 -0.01(-15.66%)
Sep 18, 2019 0.0842 0.0842 0.0830 0.0830 51,000 -0.02(-17.00%)
Sep 16, 2019 0.1000 0.1000 0.1000 0 -0.03(-21.26%)
Aug 22, 2019 0.1270 0.1270 0.1270 0 +0.00(+0.00%)
Aug 21, 2019 0.0830 0.1270 0.0830 0.1270 5,500 +0.00(+0.00%)
Aug 15, 2019 0.1270 0.1270 0.1270 0 +0.01(+6.01%)
Aug 14, 2019 0.0900 0.1199 0.0900 0.1198 29,117 -0.01(-5.67%)
Aug 09, 2019 0.1270 0.1270 0.1270 0 +0.00(+0.00%)
Jul 29, 2019 0.1270 0.1270 0.1270 0 +0.00(+0.00%)
Jul 23, 2019 0.1270 0.1270 0.1270 0 +0.00(+0.00%)
Jun 20, 2019 0.1270 0.1270 0.1270 0 +0.04(+41.11%)
Jun 19, 2019 0.0900 0.0900 0.0900 0.0900 3,000 -0.04(-29.13%)
Jun 18, 2019 0.1270 0.1270 0.1270 39 +0.00(+0.00%)
Jun 14, 2019 0.1270 0.1270 0.1270 0 +0.00(+3.25%)
Jun 12, 2019 0.1230 0.1230 0.1230 0 +0.00(+0.00%)
Jun 10, 2019 0.1230 0.1230 0.1230 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.