Intellinetics, Inc. (INLX)
NYSEAMERICAN: INLX · Real-Time Price · USD
8.45
+0.05 (0.60%)
Dec 5, 2025, 4:00 PM EST - Market closed
Intellinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.45 | 8.45 | 8.37 | 8.45 | 8.45 | 0.60% | 8,843 |
| Dec 4, 2025 | 8.49 | 8.51 | 8.40 | 8.40 | 8.40 | -1.18% | 9,148 |
| Dec 3, 2025 | 8.55 | 8.55 | 8.40 | 8.50 | 8.50 | -0.70% | 6,957 |
| Dec 2, 2025 | 8.60 | 8.60 | 8.55 | 8.56 | 8.56 | 0.59% | 5,561 |
| Dec 1, 2025 | 8.60 | 8.82 | 8.48 | 8.51 | 8.51 | -2.30% | 6,796 |
| Nov 28, 2025 | 8.54 | 8.71 | 8.45 | 8.71 | 8.71 | 2.96% | 5,291 |
| Nov 26, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -2.87% | 447 |
| Nov 21, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -2.24% | 786 |
| Nov 20, 2025 | 9.19 | 9.19 | 8.89 | 8.91 | 8.91 | -0.34% | 1,748 |
| Nov 19, 2025 | 8.73 | 8.94 | 8.73 | 8.94 | 8.94 | -0.45% | 248 |
| Nov 18, 2025 | 8.90 | 9.01 | 8.75 | 8.98 | 8.98 | -0.63% | 2,096 |
| Nov 17, 2025 | 8.90 | 9.04 | 8.90 | 9.04 | 9.04 | -0.50% | 309 |
| Nov 14, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.23% | 326 |
| Nov 13, 2025 | 9.04 | 9.04 | 8.97 | 8.97 | 8.97 | 0.81% | 736 |
| Nov 12, 2025 | 9.30 | 9.30 | 8.90 | 8.90 | 8.90 | -3.16% | 380 |
| Nov 10, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.55% | 413 |
| Nov 7, 2025 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -2.69% | 570 |
| Nov 5, 2025 | 9.09 | 9.30 | 9.09 | 9.30 | 9.30 | -0.43% | 526 |
| Nov 3, 2025 | 9.24 | 9.34 | 9.24 | 9.34 | 9.34 | -1.16% | 487 |
| Oct 31, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.03% | 462 |
| Oct 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.58% | 230 |
| Oct 29, 2025 | 9.89 | 9.89 | 9.70 | 9.70 | 9.70 | -1.92% | 1,201 |
| Oct 28, 2025 | 10.07 | 10.07 | 9.89 | 9.89 | 9.89 | -0.80% | 1,285 |
| Oct 27, 2025 | 10.08 | 10.08 | 9.97 | 9.97 | 9.97 | -3.48% | 1,160 |
| Oct 23, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -6.77% | 902 |
| Oct 20, 2025 | 10.85 | 11.08 | 10.85 | 11.08 | 11.08 | -0.18% | 332 |
| Oct 16, 2025 | 11.58 | 11.58 | 11.00 | 11.10 | 11.10 | -5.53% | 2,152 |
| Oct 10, 2025 | 11.03 | 11.75 | 11.03 | 11.75 | 11.75 | 6.82% | 6,893 |
| Oct 9, 2025 | 11.24 | 11.24 | 11.00 | 11.00 | 11.00 | - | 2,411 |
| Oct 7, 2025 | 11.10 | 11.10 | 10.60 | 11.00 | 11.00 | 0.92% | 110,090 |
| Oct 6, 2025 | 10.87 | 10.90 | 10.80 | 10.90 | 10.90 | -5.63% | 2,943 |
| Oct 3, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 2.21% | 302 |
| Oct 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.16% | 143 |
| Oct 1, 2025 | 11.50 | 11.55 | 11.30 | 11.55 | 11.55 | - | 1,099 |
| Sep 29, 2025 | 11.59 | 11.59 | 11.55 | 11.55 | 11.55 | -1.45% | 1,024 |
| Sep 26, 2025 | 11.69 | 11.72 | 11.69 | 11.72 | 11.72 | -1.84% | 522 |
| Sep 24, 2025 | 12.02 | 12.02 | 11.91 | 11.94 | 11.94 | -5.76% | 1,630 |
| Sep 23, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 5.76% | 408 |
| Sep 22, 2025 | 12.06 | 12.25 | 11.91 | 11.98 | 11.98 | -2.68% | 2,157 |
| Sep 19, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 1.57% | 4,644 |
| Sep 18, 2025 | 12.30 | 12.30 | 12.12 | 12.12 | 12.12 | -0.08% | 698 |
| Sep 17, 2025 | 12.30 | 12.38 | 12.13 | 12.13 | 12.13 | -2.02% | 1,138 |
| Sep 16, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.48% | 300 |
| Sep 15, 2025 | 12.48 | 12.48 | 12.25 | 12.44 | 12.44 | -0.48% | 700 |
| Sep 12, 2025 | 12.52 | 12.52 | 12.50 | 12.50 | 12.50 | 1.63% | 346 |
| Sep 11, 2025 | 11.99 | 12.68 | 11.99 | 12.30 | 12.30 | 3.80% | 3,746 |
| Sep 10, 2025 | 11.50 | 11.85 | 11.45 | 11.85 | 11.85 | 1.72% | 1,028 |
| Sep 9, 2025 | 11.39 | 11.65 | 11.37 | 11.65 | 11.65 | 3.56% | 1,014 |
| Sep 8, 2025 | 11.44 | 11.44 | 11.25 | 11.25 | 11.25 | -0.50% | 923 |
| Sep 4, 2025 | 11.48 | 11.59 | 11.31 | 11.31 | 11.31 | 0.41% | 2,380 |
| Sep 3, 2025 | 11.26 | 11.59 | 11.26 | 11.26 | 11.26 | 0.99% | 1,820 |
| Sep 2, 2025 | 11.11 | 11.15 | 11.11 | 11.15 | 11.15 | 0.12% | 742 |
| Aug 29, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.56% | 763 |
| Aug 28, 2025 | 9.80 | 11.20 | 9.80 | 11.20 | 11.20 | 14.29% | 3,111 |
| Aug 27, 2025 | 9.96 | 10.00 | 9.80 | 9.80 | 9.80 | - | 1,606 |
| Aug 26, 2025 | 9.40 | 9.87 | 9.40 | 9.80 | 9.80 | 5.49% | 3,630 |
| Aug 25, 2025 | 8.98 | 9.29 | 8.98 | 9.29 | 9.29 | 2.20% | 1,703 |
| Aug 22, 2025 | 9.20 | 9.20 | 9.09 | 9.09 | 9.09 | - | 727 |
| Aug 21, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.33% | 275 |
| Aug 20, 2025 | 9.05 | 9.12 | 8.74 | 9.12 | 9.12 | 0.77% | 2,186 |
| Aug 19, 2025 | 9.23 | 9.23 | 9.05 | 9.05 | 9.05 | -1.95% | 1,534 |
| Aug 18, 2025 | 10.17 | 10.17 | 9.23 | 9.23 | 9.23 | -2.84% | 3,407 |
| Aug 15, 2025 | 9.72 | 9.72 | 9.20 | 9.50 | 9.50 | -1.72% | 2,892 |
| Aug 14, 2025 | 10.01 | 10.01 | 8.74 | 9.67 | 9.67 | -7.94% | 5,795 |
| Aug 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 647 |
| Aug 12, 2025 | 10.97 | 11.56 | 10.49 | 10.49 | 10.49 | -8.58% | 3,273 |
| Aug 11, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.22% | 520 |
| Aug 8, 2025 | 11.24 | 11.45 | 10.88 | 11.45 | 11.45 | 0.88% | 6,856 |
| Aug 7, 2025 | 11.35 | 11.40 | 11.35 | 11.35 | 11.35 | - | 816 |
| Aug 6, 2025 | 11.00 | 11.85 | 11.00 | 11.35 | 11.35 | 1.79% | 3,899 |
| Aug 5, 2025 | 11.15 | 11.32 | 10.66 | 11.15 | 11.15 | -3.46% | 2,783 |
| Aug 4, 2025 | 11.80 | 11.80 | 11.55 | 11.55 | 11.55 | -4.15% | 850 |
| Jul 31, 2025 | 12.55 | 12.70 | 12.05 | 12.05 | 12.05 | -7.66% | 3,991 |
| Jul 30, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.76% | 269 |
| Jul 29, 2025 | 12.98 | 13.15 | 12.98 | 13.15 | 13.15 | -2.34% | 1,849 |
| Jul 28, 2025 | 13.66 | 13.66 | 12.95 | 13.47 | 13.46 | -0.85% | 1,358 |
| Jul 23, 2025 | 13.31 | 13.98 | 13.31 | 13.58 | 13.58 | 3.74% | 2,155 |
| Jul 22, 2025 | 13.47 | 13.64 | 13.09 | 13.09 | 13.09 | -4.80% | 1,173 |
| Jul 21, 2025 | 13.71 | 14.30 | 13.50 | 13.75 | 13.75 | -1.08% | 6,096 |
| Jul 18, 2025 | 13.46 | 13.90 | 13.46 | 13.90 | 13.90 | -0.71% | 623 |
| Jul 17, 2025 | 14.00 | 14.57 | 13.72 | 14.00 | 14.00 | 4.09% | 7,130 |
| Jul 16, 2025 | 14.24 | 14.24 | 13.45 | 13.45 | 13.45 | 3.86% | 2,632 |
| Jul 15, 2025 | 12.75 | 12.95 | 12.75 | 12.95 | 12.95 | -0.38% | 1,483 |
| Jul 14, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | -0.76% | 1,068 |
| Jul 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.03% | 652 |
| Jul 10, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 9.37% | 756 |
| Jul 8, 2025 | 13.00 | 13.10 | 12.48 | 12.48 | 12.48 | -3.70% | 3,877 |
| Jul 7, 2025 | 12.51 | 12.96 | 12.50 | 12.96 | 12.96 | 8.63% | 1,283 |
| Jul 3, 2025 | 12.06 | 12.06 | 11.93 | 11.93 | 11.93 | -1.57% | 541 |
| Jul 1, 2025 | 12.26 | 12.51 | 12.12 | 12.12 | 12.12 | -3.04% | 953 |
| Jun 30, 2025 | 12.29 | 12.50 | 12.29 | 12.50 | 12.50 | 0.08% | 2,555 |
| Jun 27, 2025 | 11.64 | 12.49 | 11.51 | 12.49 | 12.49 | 8.61% | 9,125 |
| Jun 26, 2025 | 11.51 | 11.55 | 11.50 | 11.50 | 11.50 | - | 1,074 |
| Jun 25, 2025 | 12.22 | 12.22 | 11.50 | 11.50 | 11.50 | -4.09% | 518 |
| Jun 24, 2025 | 11.51 | 12.01 | 11.51 | 11.99 | 11.99 | -3.38% | 9,330 |
| Jun 23, 2025 | 13.00 | 13.05 | 12.41 | 12.41 | 12.41 | -3.65% | 5,717 |
| Jun 20, 2025 | 10.60 | 12.88 | 10.60 | 12.88 | 12.88 | 21.51% | 74,966 |
| Jun 18, 2025 | 10.95 | 10.95 | 10.60 | 10.60 | 10.60 | 1.44% | 1,339 |
| Jun 17, 2025 | 11.11 | 11.11 | 10.40 | 10.45 | 10.45 | -5.94% | 5,559 |
| Jun 16, 2025 | 11.10 | 11.95 | 11.10 | 11.11 | 11.11 | -4.22% | 4,543 |