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.

DateOpenCloseChangeLowHighVolume
2024-03-288.788.83↑$0.05 (0.57%)7.698.8318.58K
2024-03-278.208.74↑$0.54 (6.59%)7.718.7717.50K
2024-03-267.888.28↑$0.40 (5.08%)7.888.527.56K
2024-03-257.537.64↑$0.11 (1.39%)6.907.7837.41K
2024-03-227.307.20↓$0.10 (-1.37%)7.008.1031.25K
2024-03-216.907.34↑$0.44 (6.38%)6.907.6015.03K
2024-03-208.837.19↓$1.64 (-18.57%)6.558.8364.82K
2024-03-199.248.83↓$0.41 (-4.44%)8.839.7321.26K
2024-03-1810.009.74↓$0.26 (-2.60%)9.0010.0012.81K
2024-03-1510.0010.00↑$0.00 (0.00%)9.5410.005.36K
2024-03-1410.0810.00↓$0.08 (-0.79%)9.4510.1412.91K
2024-03-139.2010.10↑$0.90 (9.78%)9.2010.9974.43K
2024-03-128.879.24↑$0.37 (4.17%)8.499.3716.73K
2024-03-117.978.87↑$0.90 (11.29%)7.979.0018.40K
2024-03-088.797.93↓$0.86 (-9.78%)7.709.0020.62K
2024-03-0710.009.13↓$0.87 (-8.70%)8.5210.0021.04K
2024-03-059.899.90↑$0.01 (0.10%)9.519.9031.08K
2024-03-049.109.91↑$0.81 (8.90%)9.1010.0049.22K
2024-03-019.209.05↓$0.15 (-1.63%)8.469.2013.07K
2024-02-298.868.80↓$0.06 (-0.68%)8.669.1517.89K
2024-02-289.078.66↓$0.41 (-4.52%)8.259.0717.80K
2024-02-278.809.03↑$0.23 (2.61%)8.409.7670.58K
2024-02-267.258.35↑$1.10 (15.17%)7.029.0989.31K
2024-02-236.997.25↑$0.26 (3.72%)6.847.3017.77K
2024-02-226.876.83↓$0.04 (-0.58%)6.837.2511.23K
2024-02-217.367.18↓$0.19 (-2.51%)6.907.368.37K
2024-02-206.907.30↑$0.40 (5.80%)6.687.3656.42K
2024-02-166.346.86↑$0.52 (8.20%)6.136.904.38K
2024-02-156.006.53↑$0.53 (8.83%)6.006.6014.88K
2024-02-146.696.13↓$0.57 (-8.45%)6.136.855.54K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$INLX buying all the dips.

0 Like Report
a

$INLX let’s buy NOW!!!

0 Like Report