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 31, 2016 0.8500 0.8500 0.8500 0.8500 2,500 +0.00(+0.00%)
May 27, 2016 0.8500 0.8500 0.8500 0 +0.09(+11.84%)
May 26, 2016 0.8500 0.8500 0.7600 0.7600 19,500 -0.09(-10.59%)
May 25, 2016 0.8500 0.8500 0.8500 0.8500 7,000 +0.00(+0.00%)
May 23, 2016 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
May 20, 2016 0.8300 0.8400 0.7500 0.8400 22,500 -0.01(-1.18%)
May 18, 2016 0.8500 0.8500 0.8500 0 -0.13(-13.35%)
May 16, 2016 0.9810 0.9810 0.9810 0 -0.02(-1.90%)
May 12, 2016 1.000 1.000 1.000 0 -0.06(-5.66%)
May 11, 2016 1.080 1.080 1.060 1.060 271 -0.02(-1.85%)
May 10, 2016 1.100 1.100 1.080 1.080 4,700 -0.02(-1.82%)
May 09, 2016 1.100 1.150 1.100 1.100 4,166 -0.05(-4.35%)
May 06, 2016 1.150 1.150 1.150 1.150 6,340 +0.00(+0.00%)
May 05, 2016 1.172 1.180 1.110 1.150 8,863 +0.06(+5.65%)
May 04, 2016 1.089 1.089 1.089 1.089 100 -0.05(-4.52%)
May 03, 2016 1.170 1.170 1.080 1.140 3,940 -0.04(-3.39%)
May 02, 2016 1.180 1.180 1.180 1.180 175 +0.01(+0.85%)
Apr 29, 2016 1.170 1.170 1.170 1.170 100 +0.00(+0.00%)
Apr 28, 2016 1.150 1.170 1.140 1.170 2,900 +0.02(+1.74%)
Apr 27, 2016 1.136 1.150 1.136 1.150 8,634 +0.00(+0.00%)
Apr 26, 2016 1.140 1.170 1.100 1.150 6,983 +0.02(+1.41%)
Apr 25, 2016 1.100 1.134 1.080 1.134 8,150 -0.02(-1.39%)
Apr 20, 2016 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 19, 2016 1.170 1.170 1.100 1.150 6,250 -0.02(-1.71%)
Apr 18, 2016 1.170 1.220 1.170 1.170 7,650 +0.00(+0.00%)
Apr 15, 2016 1.150 1.170 1.120 1.170 1,380 -0.02(-1.68%)
Apr 14, 2016 1.190 1.190 1.190 1.190 1,050 -0.01(-0.83%)
Apr 13, 2016 1.147 1.210 1.110 1.200 2,352 -0.06(-4.76%)
Apr 12, 2016 1.227 1.260 1.200 1.260 9,300 -0.03(-2.33%)
Apr 11, 2016 1.300 1.320 1.270 1.290 23,326 -0.01(-0.77%)
Apr 08, 2016 1.240 1.300 1.240 1.300 243 +0.02(+1.56%)
Apr 06, 2016 1.280 1.280 1.280 0 -0.01(-0.78%)
Apr 04, 2016 1.290 1.290 1.290 0 +0.20(+18.35%)
Apr 01, 2016 1.050 1.090 1.050 1.090 42,869 +0.04(+3.81%)
Mar 31, 2016 1.050 1.050 1.050 1.050 1,000 +0.00(+0.00%)
Mar 29, 2016 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 28, 2016 1.060 1.060 1.050 1.050 10,301 +0.00(+0.00%)
Mar 24, 2016 1.050 1.050 1.050 0 -0.02(-1.87%)
Mar 23, 2016 1.070 1.090 1.050 1.070 2,942 -0.02(-1.83%)
Mar 22, 2016 0.9990 1.090 0.9990 1.090 2,300 +0.09(+9.00%)
Mar 21, 2016 1.000 1.000 0.9977 1.000 49,216 +0.00(+0.00%)
Mar 18, 2016 1.000 1.000 1.000 1.000 1,000 +0.00(+0.00%)
Mar 17, 2016 0.9800 1.000 0.9800 1.000 22,200 +0.00(+0.00%)
Mar 16, 2016 1.000 1.000 1.000 1.000 1,200 +0.00(+0.00%)
Mar 11, 2016 1.000 1.000 1.000 0 +0.02(+2.04%)
Mar 10, 2016 0.9800 0.9800 0.9800 0.9800 5,000 +0.00(+0.00%)
Mar 09, 2016 0.9800 0.9800 0.9800 0.9800 1,039 +0.02(+2.08%)
Mar 08, 2016 0.9700 0.9700 0.9600 0.9600 1,500 -0.02(-2.04%)
Mar 04, 2016 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Mar 03, 2016 0.9700 1.000 0.9700 1.000 13,500 +0.00(+0.00%)
Mar 02, 2016 0.9800 1.000 0.9800 1.000 20,000 +0.02(+2.04%)
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.