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 (%)
Aug 30, 2016 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Aug 25, 2016 0.9000 0.9000 0.9000 0 -0.09(-9.09%)
Aug 15, 2016 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Aug 12, 2016 0.9700 1.000 0.9700 1.000 4,600 +0.05(+5.26%)
Aug 05, 2016 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
Aug 02, 2016 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jul 29, 2016 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Jul 26, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 25, 2016 0.9740 1.000 0.9740 1.000 5,858 +0.00(+0.00%)
Jul 22, 2016 0.9885 1.000 0.9885 1.000 17,142 +0.00(+0.00%)
Jul 21, 2016 1.000 1.000 1.000 1.000 100 +0.01(+0.50%)
Jul 20, 2016 0.9950 0.9950 0.9950 0.9950 100 +0.05(+4.74%)
Jul 19, 2016 1.000 1.000 0.9500 0.9500 32,666 -0.05(-5.00%)
Jul 18, 2016 1.010 1.010 1.000 1.000 5,700 -0.01(-0.99%)
Jul 15, 2016 1.040 1.040 1.010 1.010 5,000 -0.03(-2.88%)
Jul 14, 2016 1.060 1.060 1.035 1.040 13,486 +0.02(+2.42%)
Jul 13, 2016 1.010 1.015 1.000 1.015 5,100 -0.00(-0.16%)
Jul 12, 2016 1.010 1.017 1.000 1.017 5,202 -0.01(-1.26%)
Jul 11, 2016 1.080 1.080 1.020 1.030 11,431 -0.06(-5.50%)
Jul 08, 2016 1.035 1.090 1.035 1.090 5,200 +0.05(+4.81%)
Jul 07, 2016 1.050 1.050 1.037 1.040 2,790 +0.07(+7.22%)
Jul 05, 2016 0.9700 0.9700 0.9700 0.9700 3,000 +0.07(+7.78%)
Jul 01, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 30, 2016 0.9000 0.9000 0.9000 0.9000 1,500 +0.00(+0.00%)
Jun 28, 2016 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Jun 27, 2016 0.8500 0.8800 0.8400 0.8800 9,400 +0.02(+2.33%)
Jun 17, 2016 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Jun 16, 2016 0.8600 0.8700 0.8600 0.8700 2,900 -0.03(-3.33%)
Jun 14, 2016 0.9000 0.9000 0.9000 78 +0.05(+5.88%)
Jun 13, 2016 0.8700 0.8700 0.8500 0.8500 2,900 +0.00(+0.00%)
Jun 09, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 08, 2016 0.9000 0.9000 0.8500 0.8500 7,000 -0.02(-2.30%)
Jun 07, 2016 0.8700 0.8700 0.8700 0.8700 1,050 +0.01(+1.16%)
Jun 06, 2016 0.8600 0.8600 0.8600 0.8600 4,000 -0.09(-9.47%)
Jun 03, 2016 0.8500 0.9600 0.8408 0.9500 6,600 -0.04(-4.04%)
Jun 02, 2016 0.8770 0.9900 0.8500 0.9900 15,650 +0.09(+10.00%)
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.