Intellinetics Inc (INLX) Historical Stock Data
8.83 ↑0.09 (1.03%)
As of March 28, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, INLX is up 1.13% a day on average. There have been 17 days where Intellinetics Inc closed green and 13 days where INLX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 10.08 | 10.00 | ↓$0.08 (-0.79%) | 9.45 | 10.14 | 12.91K |
2024-03-13 | 9.20 | 10.10 | ↑$0.90 (9.78%) | 9.20 | 10.99 | 74.43K |
2024-03-12 | 8.87 | 9.24 | ↑$0.37 (4.17%) | 8.49 | 9.37 | 16.73K |
2024-03-11 | 7.97 | 8.87 | ↑$0.90 (11.29%) | 7.97 | 9.00 | 18.40K |
2024-03-08 | 8.79 | 7.93 | ↓$0.86 (-9.78%) | 7.70 | 9.00 | 20.62K |
2024-03-07 | 10.00 | 9.13 | ↓$0.87 (-8.70%) | 8.52 | 10.00 | 21.04K |
2024-03-05 | 9.89 | 9.90 | ↑$0.01 (0.10%) | 9.51 | 9.90 | 31.08K |
2024-03-04 | 9.10 | 9.91 | ↑$0.81 (8.90%) | 9.10 | 10.00 | 49.22K |
2024-03-01 | 9.20 | 9.05 | ↓$0.15 (-1.63%) | 8.46 | 9.20 | 13.07K |
2024-02-29 | 8.86 | 8.80 | ↓$0.06 (-0.68%) | 8.66 | 9.15 | 17.89K |
2024-02-28 | 9.07 | 8.66 | ↓$0.41 (-4.52%) | 8.25 | 9.07 | 17.80K |
2024-02-27 | 8.80 | 9.03 | ↑$0.23 (2.61%) | 8.40 | 9.76 | 70.58K |
2024-02-26 | 7.25 | 8.35 | ↑$1.10 (15.17%) | 7.02 | 9.09 | 89.31K |
2024-02-23 | 6.99 | 7.25 | ↑$0.26 (3.72%) | 6.84 | 7.30 | 17.77K |
2024-02-22 | 6.87 | 6.83 | ↓$0.04 (-0.58%) | 6.83 | 7.25 | 11.23K |
2024-02-21 | 7.36 | 7.18 | ↓$0.19 (-2.51%) | 6.90 | 7.36 | 8.37K |
2024-02-20 | 6.90 | 7.30 | ↑$0.40 (5.80%) | 6.68 | 7.36 | 56.42K |
2024-02-16 | 6.34 | 6.86 | ↑$0.52 (8.20%) | 6.13 | 6.90 | 4.38K |
2024-02-15 | 6.00 | 6.53 | ↑$0.53 (8.83%) | 6.00 | 6.60 | 14.88K |
2024-02-14 | 6.69 | 6.13 | ↓$0.57 (-8.45%) | 6.13 | 6.85 | 5.54K |
Create an account or log in to view more rows.
$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!!!
$INLX has just been halted from trading.