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, 2015 0.8000 0.8000 0.7900 0.7900 2,783 +0.00(+0.00%)
May 27, 2015 0.7900 0.7900 0.7900 0 -0.01(-1.13%)
May 26, 2015 0.7990 0.7990 0.7990 0.7990 1,477 +0.00(+0.00%)
May 22, 2015 0.7990 0.7990 0.7990 0 +0.00(+0.00%)
May 19, 2015 0.7990 0.7990 0.7990 0 +0.00(+0.00%)
May 18, 2015 0.8500 0.8500 0.7990 0.7990 3,225 -0.01(-1.36%)
May 15, 2015 0.8100 0.8100 0.8100 0.8100 2,000 -0.07(-7.95%)
May 14, 2015 0.8700 0.8800 0.8700 0.8800 1,675 +0.00(+0.00%)
May 13, 2015 0.8800 0.8800 0.8800 0.8800 1,000 +0.01(+1.15%)
May 12, 2015 0.8800 0.8800 0.8700 0.8700 4,250 -0.02(-2.25%)
May 11, 2015 0.8500 0.8900 0.8500 0.8900 3,714 +0.04(+4.71%)
May 08, 2015 0.8500 0.8500 0.8500 0.8500 800 +0.03(+3.66%)
May 07, 2015 0.8800 0.8800 0.8100 0.8200 4,500 -0.06(-6.82%)
May 06, 2015 0.8800 0.8800 0.8800 0.8800 2,500 -0.02(-2.22%)
May 05, 2015 0.8100 0.9000 0.8100 0.9000 2,450 +0.00(+0.00%)
May 04, 2015 0.9900 1.010 0.8600 0.9000 26,350 -0.08(-8.16%)
May 01, 2015 0.9400 0.9800 0.9320 0.9800 43,000 +0.08(+8.89%)
Apr 30, 2015 0.8000 0.9400 0.8000 0.9000 9,000 +0.15(+20.00%)
Apr 29, 2015 0.7700 0.8800 0.7500 0.7500 46,620 -0.01(-1.32%)
Apr 28, 2015 0.6800 0.7600 0.6700 0.7600 47,688 +0.09(+13.43%)
Apr 27, 2015 0.5900 0.6700 0.5900 0.6700 10,500 +0.13(+24.07%)
Apr 24, 2015 0.5250 0.5400 0.5250 0.5400 20,933 +0.04(+8.00%)
Apr 23, 2015 0.5000 0.5000 0.5000 0.5000 10,000 +0.10(+25.00%)
Apr 15, 2015 0.4000 0.4000 0.4000 0 -0.07(-14.89%)
Apr 10, 2015 0.4700 0.4700 0.4700 0 +0.07(+17.50%)
Apr 09, 2015 0.4200 0.4200 0.4000 0.4000 3,969 -0.08(-16.67%)
Mar 19, 2015 0.4800 0.4800 0.4800 0 +0.13(+37.14%)
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.