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%)
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.