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 |