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: 8:00 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 (%)
Apr 30, 2024
7.000
7.030
7.000
7.000
5,792
-0.10(-1.41%)
Apr 29, 2024
7.450
7.450
7.100
7.100
2,495
-0.24(-3.27%)
Apr 26, 2024
7.340
7.340
7.340
7.340
1,320
-0.12(-1.61%)
Apr 25, 2024
7.210
7.680
7.210
7.460
10,601
-0.04(-0.53%)
Apr 24, 2024
7.920
7.920
7.360
7.500
8,537
-0.18(-2.34%)
Apr 23, 2024
7.160
7.680
7.160
7.680
4,706
+0.47(+6.52%)
Apr 22, 2024
7.090
7.220
7.000
7.210
8,374
+0.02(+0.28%)
Apr 19, 2024
7.130
7.190
6.900
7.190
3,500
+0.01(+0.17%)
Apr 18, 2024
7.300
7.380
7.070
7.178
6,427
+0.15(+2.19%)
Apr 17, 2024
7.120
7.420
7.024
7.024
16,813
-0.14(-1.90%)
Apr 16, 2024
7.000
7.248
7.000
7.160
5,001
+0.35(+5.14%)
Apr 15, 2024
7.150
7.160
6.810
6.810
7,196
-0.37(-5.09%)
Apr 12, 2024
7.380
7.380
7.030
7.175
7,893
-0.12(-1.71%)
Apr 11, 2024
7.414
7.414
7.000
7.300
2,797
+0.11(+1.53%)
Apr 10, 2024
7.550
7.550
7.110
7.190
1,960
-0.31(-4.13%)
Apr 09, 2024
7.300
7.500
7.110
7.500
1,735
+0.20(+2.74%)
Apr 08, 2024
7.090
7.487
7.090
7.300
7,244
+0.10(+1.39%)
Apr 05, 2024
6.080
7.250
6.080
7.200
44,072
+1.10(+18.03%)
Apr 04, 2024
6.090
6.500
6.010
6.100
20,111
+0.01(+0.16%)
Apr 03, 2024
6.350
6.430
5.980
6.090
28,504
-0.65(-9.64%)
Apr 02, 2024
6.750
7.200
6.235
6.740
48,101
+0.37(+5.81%)
Apr 01, 2024
8.820
8.820
5.865
6.370
73,252
-2.46(-27.86%)
Mar 28, 2024
8.780
8.830
7.690
8.830
18,604
+0.09(+1.03%)
Mar 27, 2024
8.200
8.770
7.710
8.740
17,489
+0.46(+5.56%)
Mar 26, 2024
7.880
8.520
7.880
8.280
7,557
+0.64(+8.45%)
Mar 25, 2024
7.530
7.777
6.900
7.635
37,412
+0.43(+6.04%)
Mar 22, 2024
7.300
8.100
7.000
7.200
31,252
-0.14(-1.91%)
Mar 21, 2024
6.900
7.600
6.900
7.340
15,034
+0.15(+2.09%)
Mar 20, 2024
8.830
8.830
6.550
7.190
64,816
-1.64(-18.57%)
Mar 19, 2024
9.240
9.732
8.830
8.830
21,258
-0.91(-9.34%)
Mar 18, 2024
10.00
10.00
9.000
9.740
12,811
-0.26(-2.60%)
Mar 15, 2024
10.00
10.00
9.543
10.00
5,362
+0.00(+0.00%)
Mar 14, 2024
10.08
10.14
9.450
10.00
12,909
-0.10(-0.99%)
Mar 13, 2024
9.200
10.99
9.200
10.10
74,427
+0.86(+9.31%)
Mar 12, 2024
8.870
9.370
8.490
9.240
16,727
+0.37(+4.17%)
Mar 11, 2024
7.970
9.000
7.970
8.870
18,400
+0.94(+11.85%)
Mar 08, 2024
8.790
9.000
7.702
7.930
20,618
-1.20(-13.14%)
Mar 07, 2024
10.00
10.00
8.522
9.130
21,037
-0.77(-7.82%)
Mar 06, 2024
9.900
9.950
9.690
9.905
20,742
+0.00(+0.05%)
Mar 05, 2024
9.890
9.900
9.510
9.900
31,084
-0.01(-0.10%)
Mar 04, 2024
9.100
10.00
9.100
9.910
48,917
+0.86(+9.50%)
Mar 01, 2024
9.200
9.200
8.460
9.050
13,074
+0.25(+2.84%)
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%)
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
.