Skip to main content
Intellinetics, Inc. (INLX)
NYSEAMERICAN: INLX · Real-Time Price · USD
5.96
-0.15 (-2.45%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Intellinetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.486.485.965.965.96-2.45%1,422
Jun 25, 20265.626.995.626.116.114.09%31,204
Jun 18, 20266.366.415.875.875.87-9.83%15,924
Jun 17, 20266.876.946.516.516.51-8.31%19,651
Jun 16, 20265.307.105.257.107.1031.48%41,623
Jun 12, 20265.305.505.255.405.40-1.82%4,778
Jun 11, 20265.505.705.505.505.50-765
Jun 10, 20265.906.415.315.505.50-9.69%18,141
Jun 8, 20266.036.096.006.096.09-2.56%1,440
Jun 3, 20266.256.256.206.256.25-3,415
Jun 2, 20266.256.256.256.256.25-3.99%353
Jun 1, 20266.516.516.516.516.513.83%359
May 29, 20266.276.276.276.276.27-3.17%751
May 28, 20266.706.706.486.486.48-2.14%723
May 27, 20266.626.626.626.626.625.52%279
May 26, 20266.256.326.256.276.27-6.28%2,072
May 22, 20266.696.696.696.696.69-0.15%215
May 18, 20267.197.196.706.706.70-1.03%2,771
May 15, 20266.497.006.456.776.77-3.29%5,426
May 14, 20267.547.547.007.007.00-10.14%1,847
May 13, 20267.157.796.917.797.798.65%5,461
May 12, 20267.307.307.177.177.170.99%1,339
May 7, 20267.147.207.107.107.10-4.83%2,338
May 6, 20267.027.467.007.467.466.57%2,299
May 1, 20267.187.266.767.007.00-2.51%4,522
Apr 30, 20267.007.187.007.187.181.29%538
Apr 29, 20267.097.097.097.097.091.27%754
Apr 23, 20267.207.207.007.007.00-2.78%896
Apr 22, 20267.207.207.207.207.20-0.35%211
Apr 16, 20267.237.237.237.237.234.05%1,334
Apr 15, 20266.946.946.946.946.940.63%173
Apr 14, 20266.906.906.906.906.90-354
Apr 10, 20267.037.036.906.906.90-7.13%2,977
Apr 9, 20267.657.657.437.437.43-2.62%3,534
Apr 8, 20267.637.637.637.637.63-4.02%718
Apr 6, 20267.957.957.957.957.956.00%758
Apr 2, 20267.507.507.507.507.500.67%1,081
Mar 31, 20267.507.507.457.457.451.87%519
Mar 30, 20267.317.317.317.317.310.88%579
Mar 27, 20267.257.257.257.257.25-0.68%1,587
Mar 25, 20267.307.307.307.307.300.14%213
Mar 24, 20267.237.317.237.297.29-3.95%4,991
Mar 23, 20267.557.607.557.597.594.12%3,615
Mar 20, 20267.307.307.207.297.29-0.14%1,607
Mar 19, 20267.437.437.307.307.30-1.88%3,140
Mar 18, 20267.597.607.447.447.44-1.59%8,961
Mar 17, 20267.567.567.567.567.56-0.40%439
Mar 13, 20267.427.597.427.597.591.61%600
Mar 11, 20267.477.477.477.477.47-2.61%295
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%415
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%13,974
Feb 5, 20268.328.438.328.418.412.47%2,613
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%2,736
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%806
Jan 16, 20267.978.007.957.957.95-1.49%1,145
Jan 15, 20268.078.078.078.078.07-1.15%235
Jan 14, 20268.168.168.168.168.161.27%142
Jan 13, 20268.178.178.068.068.061.40%1,776
Jan 12, 20267.807.957.807.957.952.58%1,799
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%22,573
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%3,716
Dec 30, 20258.198.198.108.108.10-0.62%2,070
Dec 29, 20258.188.188.148.158.150.13%1,008