Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intellinetics Inc
(NY:
INLX
)
6.580
-0.020 (-0.30%)
Official Closing Price
Updated: 6:30 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
8.860
9.150
8.658
8.800
17,890
+0.14(+1.62%)
Feb 28, 2024
9.070
9.072
8.250
8.660
17,804
-0.37(-4.10%)
Feb 27, 2024
8.800
9.760
8.400
9.030
70,599
+0.68(+8.14%)
Feb 26, 2024
7.250
9.093
7.016
8.350
89,314
+1.10(+15.17%)
Feb 23, 2024
6.990
7.300
6.840
7.250
17,772
+0.42(+6.15%)
Feb 22, 2024
6.870
7.250
6.830
6.830
11,100
-0.34(-4.81%)
Feb 21, 2024
7.360
7.360
6.900
7.175
8,370
-0.12(-1.71%)
Feb 20, 2024
6.900
7.360
6.681
7.300
56,412
+0.44(+6.41%)
Feb 16, 2024
6.340
6.900
6.130
6.860
4,378
+0.33(+5.05%)
Feb 15, 2024
6.000
6.596
6.000
6.530
14,878
+0.41(+6.61%)
Feb 14, 2024
6.690
6.850
6.125
6.125
5,540
-0.57(-8.45%)
Feb 13, 2024
6.565
6.900
6.020
6.690
8,376
+0.27(+4.21%)
Feb 12, 2024
6.750
6.940
5.660
6.420
41,615
-0.42(-6.14%)
Feb 09, 2024
7.090
7.090
6.690
6.840
8,463
-0.09(-1.37%)
Feb 08, 2024
6.890
7.129
6.800
6.935
10,983
-0.10(-1.35%)
Feb 07, 2024
6.910
7.790
6.810
7.030
48,350
+0.23(+3.38%)
Feb 06, 2024
7.000
7.000
6.500
6.800
20,116
-0.20(-2.86%)
Feb 05, 2024
6.200
7.000
6.014
7.000
66,311
+0.80(+12.90%)
Feb 02, 2024
5.230
6.200
5.230
6.200
50,879
+0.92(+17.42%)
Feb 01, 2024
5.300
5.550
5.280
5.280
14,795
-0.05(-0.94%)
Jan 31, 2024
5.670
5.750
5.330
5.330
2,943
-0.39(-6.82%)
Jan 30, 2024
5.790
5.850
5.598
5.720
14,988
+0.16(+2.93%)
Jan 29, 2024
5.350
5.557
5.300
5.557
5,978
+0.28(+5.31%)
Jan 26, 2024
4.990
5.277
4.990
5.277
3,607
+0.07(+1.28%)
Jan 25, 2024
5.430
5.430
5.043
5.210
11,806
-0.44(-7.79%)
Jan 24, 2024
5.700
5.795
5.450
5.650
4,769
+0.12(+2.17%)
Jan 23, 2024
5.598
5.598
5.310
5.530
3,638
+0.00(+0.00%)
Jan 22, 2024
5.870
5.955
5.530
5.530
12,286
-0.45(-7.52%)
Jan 19, 2024
6.290
6.290
5.590
5.980
13,409
-0.26(-4.17%)
Jan 18, 2024
6.020
6.250
5.880
6.240
21,671
+0.14(+2.30%)
Jan 17, 2024
5.800
6.250
5.800
6.100
31,274
+0.29(+4.99%)
Jan 16, 2024
5.600
5.810
5.450
5.810
9,442
+0.43(+8.08%)
Jan 12, 2024
5.310
5.410
5.100
5.376
5,282
-0.15(-2.79%)
Jan 11, 2024
5.280
5.530
5.210
5.530
2,241
+0.22(+4.14%)
Jan 10, 2024
5.460
5.680
5.020
5.310
14,176
+0.07(+1.34%)
Jan 09, 2024
5.200
5.380
5.010
5.240
7,026
+0.07(+1.35%)
Jan 08, 2024
5.000
5.740
4.990
5.170
20,321
+0.18(+3.61%)
Jan 05, 2024
4.990
4.990
4.820
4.990
4,622
-0.01(-0.20%)
Jan 04, 2024
4.970
5.000
4.970
5.000
631
+0.04(+0.80%)
Jan 03, 2024
4.975
4.979
4.860
4.960
2,821
+0.05(+0.97%)
Jan 02, 2024
5.235
5.280
4.912
4.912
4,565
-0.15(-2.92%)
Dec 29, 2023
4.900
5.166
4.870
5.060
9,148
+0.09(+1.81%)
Dec 28, 2023
5.160
5.160
4.810
4.970
7,464
-0.27(-5.15%)
Dec 27, 2023
5.300
5.300
4.970
5.240
2,266
-0.13(-2.33%)
Dec 26, 2023
5.290
5.520
5.080
5.365
8,736
+0.16(+2.98%)
Dec 22, 2023
5.110
5.485
5.000
5.210
5,901
+0.20(+3.99%)
Dec 21, 2023
4.900
5.070
4.877
5.010
2,588
-0.06(-1.18%)
Dec 20, 2023
4.935
5.077
4.800
5.070
1,918
+0.20(+4.00%)
Dec 19, 2023
4.650
4.875
4.520
4.875
4,935
+0.37(+8.09%)
Dec 18, 2023
4.470
4.600
4.270
4.510
11,512
+0.09(+2.04%)
Dec 15, 2023
4.100
4.440
4.050
4.420
18,099
+0.43(+10.66%)
Dec 14, 2023
3.760
4.023
3.760
3.994
3,329
+0.06(+1.64%)
Dec 13, 2023
4.010
4.120
3.930
3.930
3,998
+0.00(+0.00%)
Dec 12, 2023
4.160
4.280
3.930
3.930
5,201
-0.20(-4.84%)
Dec 11, 2023
4.000
4.330
4.000
4.130
6,708
+0.02(+0.49%)
Dec 08, 2023
4.140
4.310
4.090
4.110
76,133
+0.03(+0.61%)
Dec 07, 2023
4.150
4.150
4.027
4.085
821
+0.06(+1.49%)
Dec 06, 2023
4.025
4.025
4.025
4.025
669
-0.10(-2.52%)
Dec 05, 2023
4.165
4.165
4.129
4.129
829
-0.06(-1.45%)
Dec 04, 2023
4.190
4.190
4.190
4.190
340
+0.05(+1.21%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.