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 31, 2020 4.000 4.000 4.000 4.000 500 +0.00(+0.00%)
Aug 28, 2020 3.550 4.000 3.550 4.000 300 +0.45(+12.68%)
Aug 27, 2020 2.990 3.550 2.990 3.550 400 +0.60(+20.33%)
Aug 26, 2020 3.250 3.250 2.950 2.950 758 +0.00(+0.00%)
Aug 25, 2020 2.950 2.950 2.950 2.950 220 -0.30(-9.23%)
Aug 21, 2020 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 20, 2020 3.000 3.250 2.950 3.250 576 +0.03(+0.93%)
Aug 19, 2020 3.220 3.220 3.220 50 +0.00(+0.00%)
Aug 18, 2020 3.000 3.250 3.000 3.220 775 +0.66(+25.78%)
Aug 17, 2020 2.560 2.560 2.560 34 +0.00(+0.00%)
Aug 11, 2020 2.560 2.560 2.560 0 +0.00(+0.00%)
Aug 10, 2020 2.560 2.560 2.560 42 +0.00(+0.00%)
Aug 03, 2020 2.560 2.560 2.560 0 -0.04(-1.54%)
Jul 31, 2020 2.600 2.600 2.600 2.600 100 -0.17(-6.14%)
Jul 28, 2020 2.770 2.770 2.770 0 +0.00(+0.00%)
Jul 21, 2020 2.770 2.770 2.770 0 +0.00(+0.00%)
Jul 17, 2020 2.770 2.770 2.770 0 +0.00(+0.00%)
Jul 16, 2020 3.010 3.010 2.770 2.770 700 -0.25(-8.28%)
Jul 14, 2020 3.020 3.020 3.020 0 -1.58(-34.35%)
Jul 13, 2020 4.600 4.600 4.600 10 +0.00(+0.00%)
Jul 09, 2020 4.600 4.600 4.600 0 +0.00(+0.00%)
Jul 08, 2020 4.600 4.600 4.600 20 +0.00(+0.00%)
Jul 07, 2020 4.600 4.600 4.600 4.600 699 +0.10(+2.22%)
Jul 06, 2020 4.480 4.500 4.480 4.500 321 +0.00(+0.00%)
Jul 02, 2020 4.460 4.500 3.010 4.500 500 +1.30(+40.62%)
Jun 29, 2020 3.200 3.200 3.200 0 +0.19(+6.31%)
Jun 25, 2020 3.010 3.010 3.010 0 -0.98(-24.56%)
Jun 23, 2020 3.990 3.990 3.990 0 +0.00(+0.00%)
Jun 18, 2020 3.990 3.990 3.990 0 +0.00(+0.00%)
Jun 17, 2020 3.990 3.990 3.990 3.990 101 -0.01(-0.25%)
Jun 16, 2020 4.000 4.000 4.000 1 +0.00(+0.00%)
Jun 11, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 08, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 05, 2020 4.000 4.000 4.000 51 +0.00(+0.00%)
Jun 04, 2020 4.000 4.000 4.000 4.000 250 +0.25(+6.67%)
Jun 03, 2020 3.750 3.750 3.750 40 +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.