Intellinetics, Inc. (INLX)
NYSEAMERICAN: INLX · Real-Time Price · USD
9.50
-0.17 (-1.76%)
Aug 15, 2025, 4:00 PM - Market closed
Intellinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.72 | 9.72 | 9.20 | 9.50 | - | -1.72% | 2,889 |
| 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 |
| Aug 1, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 373 |
| 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 | 13.47 | -0.85% | 1,358 |
| Jul 25, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | 62 |
| Jul 24, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | 381 |
| 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 9, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - | 100 |
| 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 2, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - | 92 |
| 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 |
| Jun 13, 2025 | 11.71 | 11.90 | 11.60 | 11.60 | 11.60 | -2.36% | 12,614 |
| Jun 12, 2025 | 12.78 | 12.78 | 11.88 | 11.88 | 11.88 | -3.41% | 117,832 |
| Jun 11, 2025 | 12.00 | 12.30 | 11.80 | 12.30 | 12.30 | 4.06% | 9,247 |
| Jun 10, 2025 | 11.00 | 11.82 | 11.00 | 11.82 | 11.82 | 2.87% | 1,175 |
| Jun 9, 2025 | 11.00 | 11.49 | 10.90 | 11.49 | 11.49 | 4.45% | 2,132 |
| Jun 6, 2025 | 11.24 | 11.50 | 10.53 | 11.00 | 11.00 | -4.35% | 10,303 |
| Jun 5, 2025 | 11.81 | 11.81 | 11.00 | 11.50 | 11.50 | -4.17% | 5,584 |