Intellinetics Inc (INLX) Historical Stock Data
7.34 ↓0.12 (-1.61%)
As of April 22, 2024, 3:00pm EST.
Historical Data
In the past 30 trading days, INLX is down -0.71% a day on average. There have been 16 days where Intellinetics Inc closed green and 14 days where INLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.34 | 7.34 | ↑$0.00 (0.00%) | 7.34 | 7.34 | 1.32K |
| 2024-04-25 | 7.21 | 7.46 | ↑$0.25 (3.47%) | 7.21 | 7.68 | 10.60K |
| 2024-04-24 | 7.92 | 7.50 | ↓$0.42 (-5.30%) | 7.36 | 7.92 | 8.54K |
| 2024-04-23 | 7.16 | 7.68 | ↑$0.52 (7.26%) | 7.16 | 7.68 | 4.71K |
| 2024-04-22 | 7.09 | 7.21 | ↑$0.13 (1.76%) | 7.00 | 7.22 | 8.37K |
| 2024-04-19 | 7.13 | 7.19 | ↑$0.06 (0.79%) | 6.90 | 7.19 | 3.50K |
| 2024-04-18 | 7.30 | 7.18 | ↓$0.12 (-1.67%) | 7.07 | 7.38 | 6.43K |
| 2024-04-17 | 7.12 | 7.02 | ↓$0.10 (-1.35%) | 7.02 | 7.42 | 16.81K |
| 2024-04-16 | 7.00 | 7.16 | ↑$0.16 (2.29%) | 7.00 | 7.25 | 5K |
| 2024-04-15 | 7.15 | 6.81 | ↓$0.34 (-4.77%) | 6.81 | 7.16 | 7.20K |
| 2024-04-12 | 7.38 | 7.18 | ↓$0.21 (-2.78%) | 7.03 | 7.38 | 7.89K |
| 2024-04-11 | 7.41 | 7.30 | ↓$0.11 (-1.54%) | 7.00 | 7.41 | 2.80K |
| 2024-04-10 | 7.55 | 7.19 | ↓$0.36 (-4.77%) | 7.11 | 7.55 | 1.96K |
| 2024-04-09 | 7.30 | 7.50 | ↑$0.20 (2.74%) | 7.11 | 7.50 | 1.74K |
| 2024-04-08 | 7.09 | 7.30 | ↑$0.21 (2.96%) | 7.09 | 7.49 | 7.24K |
| 2024-04-05 | 6.08 | 7.20 | ↑$1.12 (18.42%) | 6.08 | 7.25 | 44.07K |
| 2024-04-04 | 6.09 | 6.10 | ↑$0.01 (0.16%) | 6.01 | 6.50 | 20.11K |
| 2024-04-03 | 6.35 | 6.09 | ↓$0.26 (-4.09%) | 5.98 | 6.43 | 28.50K |
| 2024-04-02 | 6.75 | 6.74 | ↓$0.01 (-0.15%) | 6.24 | 7.20 | 48.11K |
| 2024-04-01 | 8.82 | 6.37 | ↓$2.45 (-27.78%) | 5.86 | 8.82 | 73.25K |
| 2024-03-28 | 8.78 | 8.83 | ↑$0.05 (0.57%) | 7.69 | 8.83 | 18.58K |
| 2024-03-27 | 8.20 | 8.74 | ↑$0.54 (6.59%) | 7.71 | 8.77 | 17.50K |
| 2024-03-26 | 7.88 | 8.28 | ↑$0.40 (5.08%) | 7.88 | 8.52 | 7.56K |
| 2024-03-25 | 7.53 | 7.64 | ↑$0.11 (1.39%) | 6.90 | 7.78 | 37.41K |
| 2024-03-22 | 7.30 | 7.20 | ↓$0.10 (-1.37%) | 7.00 | 8.10 | 31.25K |
| 2024-03-21 | 6.90 | 7.34 | ↑$0.44 (6.38%) | 6.90 | 7.60 | 15.03K |
| 2024-03-20 | 8.83 | 7.19 | ↓$1.64 (-18.57%) | 6.55 | 8.83 | 64.82K |
| 2024-03-19 | 9.24 | 8.83 | ↓$0.41 (-4.44%) | 8.83 | 9.73 | 21.26K |
| 2024-03-18 | 10.00 | 9.74 | ↓$0.26 (-2.60%) | 9.00 | 10.00 | 12.81K |
| 2024-03-15 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 9.54 | 10.00 | 5.36K |
Create an account or log in to view more rows.
$INLX has just been halted from trading.
$INLX is going to have a run next month
$INLX Keep up the pressure.
$INLX Moon soon
$INLX added
$INLX has just been halted from trading.
$INLX buying all the dips.
$INLX I warned everyone this company sucks
$INLX more calls coming in
$INLX let’s buy NOW!!!