Skip to main content
Intellinetics, Inc. (INLX)
NYSEAMERICAN: INLX · Real-Time Price · USD
7.00
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Intellinetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20267.207.207.007.007.00-2.78%894
Apr 22, 20267.207.207.207.207.20-0.35%211
Apr 16, 20267.237.237.237.237.234.05%1,334
Apr 15, 20266.946.946.946.946.940.64%173
Apr 14, 20266.906.906.906.906.90-354
Apr 10, 20267.037.036.906.906.90-7.13%2,976
Apr 9, 20267.657.657.437.437.43-2.62%3,531
Apr 8, 20267.637.637.637.637.63-4.03%718
Apr 6, 20267.957.957.957.957.956.00%746
Apr 2, 20267.507.507.507.507.500.67%1,063
Mar 31, 20267.507.507.457.457.451.86%519
Mar 30, 20267.317.317.317.317.310.88%579
Mar 27, 20267.257.257.257.257.25-0.68%519
Mar 25, 20267.307.307.307.307.300.14%205
Mar 24, 20267.237.317.237.297.29-3.95%4,991
Mar 23, 20267.557.607.557.597.594.12%3,000
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, 20268.328.438.328.418.412.46%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, 20268.168.168.168.168.161.28%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, 20258.198.198.108.108.10-0.63%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%2,412
Dec 18, 20258.368.368.098.168.16-1.08%916
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%1,066
Dec 9, 20258.758.758.758.758.750.57%413
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%9,152
Dec 3, 20258.558.558.408.508.50-0.70%6,958
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%459
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