Skip to main content
Intellinetics, Inc. (INLX)
NYSEAMERICAN: INLX · Real-Time Price · USD
7.67
+0.17 (2.27%)
At close: Mar 9, 2026, 4:00 PM EDT
7.67
0.00 (0.00%)
After-hours: Mar 9, 2026, 8:00 PM EDT

Intellinetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.677.677.677.677.672.27%306
Mar 4, 20267.627.627.507.507.50-1.57%934
Mar 3, 20267.627.627.627.627.62-0.39%558
Mar 2, 20267.657.657.657.657.65-325
Feb 27, 20267.657.657.657.657.65-649
Feb 26, 20267.757.757.657.657.65-0.78%590
Feb 24, 20267.717.717.717.717.710.78%410
Feb 23, 20267.657.827.657.657.65-1.80%3,275
Feb 20, 20267.797.797.687.797.79-0.70%819
Feb 19, 20267.857.857.857.857.85-298
Feb 18, 20268.088.097.707.857.85-4.10%5,596
Feb 17, 20268.188.188.188.188.182.12%215
Feb 12, 20268.018.018.018.018.010.12%312
Feb 11, 20268.008.008.008.008.00-1.36%375
Feb 9, 20268.008.118.008.118.112.01%1,253
Feb 6, 20268.298.517.957.957.95-5.47%13,753
Feb 5, 20268.328.438.328.418.412.46%2,598
Feb 2, 20268.138.218.118.218.21-0.15%1,415
Jan 30, 20268.368.368.228.228.22-1.37%2,948
Jan 29, 20268.338.338.338.338.331.39%2,714
Jan 28, 20268.008.228.008.228.222.75%683
Jan 27, 20268.008.007.998.008.00-917
Jan 26, 20268.008.017.918.008.00-1,897
Jan 23, 20267.958.007.958.008.001.27%2,854
Jan 22, 20267.907.907.907.907.900.77%376
Jan 21, 20267.847.847.847.847.84-1.38%792
Jan 16, 20267.978.007.957.957.95-1.49%1,133
Jan 15, 20268.078.078.078.078.07-1.15%230
Jan 14, 20268.168.168.168.168.161.28%142
Jan 13, 20268.178.178.068.068.061.40%1,776
Jan 12, 20267.807.957.807.957.952.58%1,796
Jan 9, 20268.278.277.757.757.75-6.32%5,937
Jan 8, 20267.908.297.908.278.273.54%6,254
Jan 7, 20267.707.997.507.997.994.86%22,570
Jan 6, 20267.857.877.627.627.62-2.68%7,602
Jan 5, 20267.947.947.827.837.83-1.76%2,886
Jan 2, 20267.977.977.977.977.97-0.09%502
Dec 31, 20258.108.107.977.987.98-1.52%3,714
Dec 30, 20258.198.198.108.108.10-0.63%2,070
Dec 29, 20258.188.188.148.158.150.14%1,008
Dec 26, 20258.088.258.088.148.14-0.61%4,847
Dec 24, 20258.108.198.108.198.190.86%2,094
Dec 23, 20258.108.138.108.128.120.81%1,359
Dec 22, 20258.188.238.068.068.06-0.92%3,333
Dec 19, 20258.018.168.018.138.13-0.38%2,408
Dec 18, 20258.368.368.098.168.16-1.08%839
Dec 15, 20258.148.258.148.258.25-2.48%483
Dec 11, 20258.538.538.468.468.460.71%459
Dec 10, 20258.408.408.408.408.40-4.00%1,058
Dec 9, 20258.758.758.758.758.750.57%397
Dec 8, 20258.548.708.548.708.702.96%583
Dec 5, 20258.458.458.378.458.450.60%8,843
Dec 4, 20258.498.518.408.408.40-1.18%9,148
Dec 3, 20258.558.558.408.508.50-0.70%6,957
Dec 2, 20258.608.608.558.568.560.59%5,561
Dec 1, 20258.608.828.488.518.51-2.30%6,796
Nov 28, 20258.548.718.458.718.712.96%5,291
Nov 26, 20258.468.468.468.468.46-2.87%447
Nov 21, 20258.718.718.718.718.71-2.24%786
Nov 20, 20259.199.198.898.918.91-0.34%1,748
Nov 19, 20258.738.948.738.948.94-0.45%248
Nov 18, 20258.909.018.758.988.98-0.63%2,096
Nov 17, 20258.909.048.909.049.04-0.50%309
Nov 14, 20259.089.089.089.089.081.23%326
Nov 13, 20259.049.048.978.978.970.81%736
Nov 12, 20259.309.308.908.908.90-3.16%380
Nov 10, 20259.199.199.199.199.191.55%413
Nov 7, 20259.209.209.059.059.05-2.69%570
Nov 5, 20259.099.309.099.309.30-0.43%526
Nov 3, 20259.249.349.249.349.34-1.16%487
Oct 31, 20259.459.459.459.459.45-5.03%462
Oct 30, 20259.959.959.959.959.952.58%230
Oct 29, 20259.899.899.709.709.70-1.92%1,201
Oct 28, 202510.0710.079.899.899.89-0.80%1,285
Oct 27, 202510.0810.089.979.979.97-3.48%1,160
Oct 23, 202510.3310.3310.3310.3310.33-6.77%902
Oct 20, 202510.8511.0810.8511.0811.08-0.18%332
Oct 16, 202511.5811.5811.0011.1011.10-5.53%2,152
Oct 10, 202511.0311.7511.0311.7511.756.82%6,893
Oct 9, 202511.2411.2411.0011.0011.00-2,411
Oct 7, 202511.1011.1010.6011.0011.000.92%110,090
Oct 6, 202510.8710.9010.8010.9010.90-5.63%2,943
Oct 3, 202511.5511.5511.5511.5511.552.21%302
Oct 2, 202511.3011.3011.3011.3011.30-2.16%143
Oct 1, 202511.5011.5511.3011.5511.55-1,099
Sep 29, 202511.5911.5911.5511.5511.55-1.45%1,024
Sep 26, 202511.6911.7211.6911.7211.72-1.84%522
Sep 24, 202512.0212.0211.9111.9411.94-5.76%1,630
Sep 23, 202512.6712.6712.6712.6712.675.76%408
Sep 22, 202512.0612.2511.9111.9811.98-2.68%2,157
Sep 19, 202512.3112.3112.3112.3112.311.57%4,644
Sep 18, 202512.3012.3012.1212.1212.12-0.08%698
Sep 17, 202512.3012.3812.1312.1312.13-2.02%1,138
Sep 16, 202512.3812.3812.3812.3812.38-0.48%300
Sep 15, 202512.4812.4812.2512.4412.44-0.48%700
Sep 12, 202512.5212.5212.5012.5012.501.63%346
Sep 11, 202511.9912.6811.9912.3012.303.80%3,746
Sep 10, 202511.5011.8511.4511.8511.851.72%1,028
Sep 9, 202511.3911.6511.3711.6511.653.56%1,014