Intellinetics, Inc. (INLX)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.32 | 7.32 | 7.02 | 7.02 | 7.02 | 4,023 |
| 02 May 2024 | 7.02 | 7.20 | 7.00 | 7.20 | 7.20 | 3,200 |
| 01 May 2024 | 6.59 | 7.31 | 6.59 | 7.24 | 7.24 | 7,300 |
| 30 Apr 2024 | 7.00 | 7.03 | 7.00 | 7.00 | 7.00 | 5,800 |
| 29 Apr 2024 | 7.45 | 7.45 | 7.10 | 7.10 | 7.10 | 2,500 |
| 26 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1,300 |
| 25 Apr 2024 | 7.21 | 7.68 | 7.21 | 7.46 | 7.46 | 10,600 |
| 24 Apr 2024 | 7.92 | 7.92 | 7.36 | 7.50 | 7.50 | 8,500 |
| 23 Apr 2024 | 7.16 | 7.68 | 7.16 | 7.68 | 7.68 | 4,700 |
| 22 Apr 2024 | 7.09 | 7.22 | 7.00 | 7.21 | 7.21 | 8,400 |
| 19 Apr 2024 | 7.13 | 7.19 | 6.90 | 7.19 | 7.19 | 3,500 |
| 18 Apr 2024 | 7.30 | 7.38 | 7.07 | 7.18 | 7.18 | 6,400 |
| 17 Apr 2024 | 7.12 | 7.42 | 7.02 | 7.02 | 7.02 | 16,800 |
| 16 Apr 2024 | 7.00 | 7.25 | 7.00 | 7.16 | 7.16 | 5,000 |
| 15 Apr 2024 | 7.15 | 7.16 | 6.81 | 6.81 | 6.81 | 7,200 |
| 12 Apr 2024 | 7.38 | 7.38 | 7.03 | 7.18 | 7.18 | 7,900 |
| 11 Apr 2024 | 7.41 | 7.41 | 7.00 | 7.30 | 7.30 | 2,800 |
| 10 Apr 2024 | 7.55 | 7.55 | 7.11 | 7.19 | 7.19 | 2,000 |
| 09 Apr 2024 | 7.30 | 7.50 | 7.11 | 7.50 | 7.50 | 1,700 |
| 08 Apr 2024 | 7.09 | 7.49 | 7.09 | 7.30 | 7.30 | 7,200 |
| 05 Apr 2024 | 6.08 | 7.25 | 6.08 | 7.20 | 7.20 | 44,100 |
| 04 Apr 2024 | 6.09 | 6.50 | 6.01 | 6.10 | 6.10 | 20,100 |
| 03 Apr 2024 | 6.35 | 6.43 | 5.98 | 6.09 | 6.09 | 28,500 |
| 02 Apr 2024 | 6.75 | 7.20 | 6.24 | 6.74 | 6.74 | 48,100 |
| 01 Apr 2024 | 8.82 | 8.82 | 5.86 | 6.37 | 6.37 | 73,300 |
| 28 Mar 2024 | 8.78 | 8.83 | 7.69 | 8.83 | 8.83 | 18,600 |
| 27 Mar 2024 | 8.20 | 8.77 | 7.71 | 8.74 | 8.74 | 17,500 |
| 26 Mar 2024 | 7.88 | 8.52 | 7.88 | 8.28 | 8.28 | 7,600 |
| 25 Mar 2024 | 7.53 | 7.78 | 6.90 | 7.64 | 7.64 | 37,400 |
| 22 Mar 2024 | 7.30 | 8.10 | 7.00 | 7.20 | 7.20 | 31,300 |
| 21 Mar 2024 | 6.90 | 7.60 | 6.90 | 7.34 | 7.34 | 15,000 |
| 20 Mar 2024 | 8.83 | 8.83 | 6.55 | 7.19 | 7.19 | 64,800 |
| 19 Mar 2024 | 9.24 | 9.73 | 8.83 | 8.83 | 8.83 | 21,300 |
| 18 Mar 2024 | 10.00 | 10.00 | 9.00 | 9.74 | 9.74 | 13,100 |
| 15 Mar 2024 | 10.00 | 10.00 | 9.54 | 10.00 | 10.00 | 5,400 |
| 14 Mar 2024 | 10.08 | 10.14 | 9.45 | 10.00 | 10.00 | 12,900 |
| 13 Mar 2024 | 9.20 | 10.99 | 9.20 | 10.10 | 10.10 | 74,400 |
| 12 Mar 2024 | 8.87 | 9.37 | 8.49 | 9.24 | 9.24 | 16,700 |
| 11 Mar 2024 | 7.97 | 9.00 | 7.97 | 8.87 | 8.87 | 18,400 |
| 08 Mar 2024 | 8.79 | 9.00 | 7.70 | 7.93 | 7.93 | 20,600 |
| 07 Mar 2024 | 10.00 | 10.00 | 8.52 | 9.13 | 9.13 | 21,000 |
| 06 Mar 2024 | 9.90 | 9.95 | 9.69 | 9.90 | 9.90 | 20,700 |
| 05 Mar 2024 | 9.89 | 9.90 | 9.51 | 9.90 | 9.90 | 31,100 |
| 04 Mar 2024 | 9.10 | 10.00 | 9.10 | 9.91 | 9.91 | 49,200 |
| 01 Mar 2024 | 9.20 | 9.20 | 8.46 | 9.05 | 9.05 | 13,100 |
| 29 Feb 2024 | 8.86 | 9.15 | 8.66 | 8.80 | 8.80 | 17,900 |
| 28 Feb 2024 | 9.07 | 9.07 | 8.25 | 8.66 | 8.66 | 17,800 |
| 27 Feb 2024 | 8.80 | 9.76 | 8.40 | 9.03 | 9.03 | 70,600 |
| 26 Feb 2024 | 7.25 | 9.09 | 7.02 | 8.35 | 8.35 | 89,300 |
| 23 Feb 2024 | 6.99 | 7.30 | 6.84 | 7.25 | 7.25 | 17,800 |
| 22 Feb 2024 | 6.87 | 7.25 | 6.83 | 6.83 | 6.83 | 11,100 |
| 21 Feb 2024 | 7.36 | 7.36 | 6.90 | 7.18 | 7.18 | 8,400 |
| 20 Feb 2024 | 6.90 | 7.36 | 6.68 | 7.30 | 7.30 | 56,400 |
| 16 Feb 2024 | 6.34 | 6.90 | 6.13 | 6.86 | 6.86 | 4,400 |
| 15 Feb 2024 | 6.00 | 6.60 | 6.00 | 6.53 | 6.53 | 14,900 |
| 14 Feb 2024 | 6.69 | 6.85 | 6.13 | 6.13 | 6.13 | 5,500 |
| 13 Feb 2024 | 6.57 | 6.90 | 6.02 | 6.69 | 6.69 | 8,400 |
| 12 Feb 2024 | 6.75 | 6.94 | 5.66 | 6.42 | 6.42 | 41,600 |
| 09 Feb 2024 | 7.09 | 7.09 | 6.69 | 6.84 | 6.84 | 8,500 |
| 08 Feb 2024 | 6.89 | 7.13 | 6.80 | 6.94 | 6.94 | 11,000 |
| 07 Feb 2024 | 6.91 | 7.79 | 6.81 | 7.03 | 7.03 | 48,400 |
| 06 Feb 2024 | 7.00 | 7.00 | 6.50 | 6.80 | 6.80 | 20,100 |
| 05 Feb 2024 | 6.20 | 7.00 | 6.01 | 7.00 | 7.00 | 66,300 |
| 02 Feb 2024 | 5.23 | 6.20 | 5.23 | 6.20 | 6.20 | 50,900 |
| 01 Feb 2024 | 5.30 | 5.55 | 5.28 | 5.28 | 5.28 | 14,800 |
| 31 Jan 2024 | 5.67 | 5.75 | 5.33 | 5.33 | 5.33 | 2,900 |
| 30 Jan 2024 | 5.79 | 5.85 | 5.60 | 5.72 | 5.72 | 15,000 |
| 29 Jan 2024 | 5.35 | 5.56 | 5.30 | 5.56 | 5.56 | 6,000 |
| 26 Jan 2024 | 4.99 | 5.28 | 4.99 | 5.28 | 5.28 | 3,600 |
| 25 Jan 2024 | 5.43 | 5.43 | 5.04 | 5.21 | 5.21 | 11,800 |
| 24 Jan 2024 | 5.70 | 5.80 | 5.45 | 5.65 | 5.65 | 4,800 |
| 23 Jan 2024 | 5.60 | 5.60 | 5.31 | 5.53 | 5.53 | 3,600 |
| 22 Jan 2024 | 5.87 | 5.96 | 5.53 | 5.53 | 5.53 | 12,300 |
| 19 Jan 2024 | 6.29 | 6.29 | 5.59 | 5.98 | 5.98 | 13,400 |
| 18 Jan 2024 | 6.02 | 6.25 | 5.88 | 6.24 | 6.24 | 31,400 |
| 17 Jan 2024 | 5.80 | 6.25 | 5.80 | 6.10 | 6.10 | 35,200 |
| 16 Jan 2024 | 5.60 | 5.81 | 5.45 | 5.81 | 5.81 | 12,400 |
| 12 Jan 2024 | 5.31 | 5.41 | 5.10 | 5.38 | 5.38 | 5,300 |
| 11 Jan 2024 | 5.28 | 5.53 | 5.21 | 5.53 | 5.53 | 2,200 |
| 10 Jan 2024 | 5.46 | 5.68 | 5.02 | 5.31 | 5.31 | 14,200 |
| 09 Jan 2024 | 5.20 | 5.38 | 5.01 | 5.24 | 5.24 | 7,000 |
| 08 Jan 2024 | 5.00 | 5.74 | 4.99 | 5.17 | 5.17 | 20,300 |
| 05 Jan 2024 | 4.99 | 4.99 | 4.82 | 4.99 | 4.99 | 4,600 |
| 04 Jan 2024 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 600 |
| 03 Jan 2024 | 4.98 | 4.98 | 4.86 | 4.96 | 4.96 | 2,800 |
| 02 Jan 2024 | 5.24 | 5.28 | 4.91 | 4.91 | 4.91 | 4,600 |
| 29 Dec 2023 | 4.90 | 5.17 | 4.87 | 5.06 | 5.06 | 9,100 |
| 28 Dec 2023 | 5.16 | 5.16 | 4.81 | 4.97 | 4.97 | 7,500 |
| 27 Dec 2023 | 5.30 | 5.30 | 4.97 | 5.24 | 5.24 | 2,300 |
| 26 Dec 2023 | 5.29 | 5.52 | 5.08 | 5.37 | 5.37 | 8,700 |
| 22 Dec 2023 | 5.11 | 5.49 | 5.00 | 5.21 | 5.21 | 5,900 |
| 21 Dec 2023 | 4.90 | 5.07 | 4.88 | 5.01 | 5.01 | 2,600 |
| 20 Dec 2023 | 4.93 | 5.08 | 4.80 | 5.07 | 5.07 | 1,900 |
| 19 Dec 2023 | 4.65 | 4.88 | 4.52 | 4.88 | 4.88 | 4,900 |
| 18 Dec 2023 | 4.47 | 4.60 | 4.27 | 4.51 | 4.51 | 11,500 |
| 15 Dec 2023 | 4.10 | 4.50 | 4.05 | 4.42 | 4.42 | 18,100 |
| 14 Dec 2023 | 3.76 | 4.02 | 3.76 | 3.99 | 3.99 | 3,300 |
| 13 Dec 2023 | 4.01 | 4.12 | 3.93 | 3.93 | 3.93 | 4,000 |
| 12 Dec 2023 | 4.16 | 4.28 | 3.93 | 3.93 | 3.93 | 5,200 |
| 11 Dec 2023 | 4.00 | 4.33 | 4.00 | 4.13 | 4.13 | 22,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.