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 (%)
May 28, 2024
6.400
6.735
6.400
6.580
4,784
-0.02(-0.30%)
May 24, 2024
6.670
6.980
6.488
6.600
9,375
-0.31(-4.49%)
May 23, 2024
6.920
6.990
6.730
6.910
6,354
-0.47(-6.37%)
May 22, 2024
7.800
7.800
7.380
7.380
1,039
-0.24(-3.15%)
May 21, 2024
7.660
7.660
7.620
7.620
2,238
-0.09(-1.17%)
May 20, 2024
7.760
8.210
7.710
7.710
1,239
-0.24(-3.02%)
May 17, 2024
8.210
8.210
7.950
7.950
2,330
-0.24(-2.99%)
May 16, 2024
8.490
8.500
8.010
8.195
26,454
-0.02(-0.25%)
May 15, 2024
8.110
8.500
8.000
8.215
10,986
-0.04(-0.42%)
May 14, 2024
7.560
8.250
7.350
8.250
18,041
+0.95(+13.09%)
May 13, 2024
7.100
7.370
7.100
7.295
2,068
+0.20(+2.82%)
May 10, 2024
7.000
7.171
7.000
7.095
4,756
+0.04(+0.50%)
May 09, 2024
6.950
7.150
6.880
7.060
6,600
+0.06(+0.86%)
May 08, 2024
7.000
7.000
7.000
7.000
423
-0.01(-0.14%)
May 07, 2024
7.030
7.200
7.010
7.010
1,559
-0.03(-0.43%)
May 06, 2024
7.000
7.250
6.750
7.040
4,680
+0.02(+0.23%)
May 03, 2024
7.319
7.319
7.024
7.024
4,023
-0.17(-2.43%)
May 02, 2024
7.020
7.198
7.000
7.198
3,176
-0.04(-0.58%)
May 01, 2024
6.590
7.314
6.590
7.240
7,320
+0.24(+3.43%)
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%)
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
4.500
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%)
Dec 01, 2023
4.090
4.170
4.085
4.140
1,525
-0.08(-1.90%)
Nov 30, 2023
4.220
4.220
4.220
4.220
663
+0.22(+5.50%)
Nov 29, 2023
4.000
4.000
4.000
4.000
189
-0.13(-3.07%)
Nov 28, 2023
3.830
4.127
3.830
4.127
1,389
+0.10(+2.40%)
Nov 27, 2023
4.140
4.205
4.030
4.030
2,252
-0.08(-1.94%)
Nov 21, 2023
4.110
447
+0.03(+0.73%)
Nov 20, 2023
4.460
4.490
4.080
4.080
2,350
-0.22(-5.12%)
Nov 17, 2023
4.300
4.300
4.300
4.300
608
+0.34(+8.59%)
Nov 16, 2023
4.140
4.260
3.930
3.960
3,432
-0.18(-4.35%)
Nov 15, 2023
4.300
4.320
4.140
4.140
1,724
-0.22(-5.05%)
Nov 14, 2023
4.363
4.363
4.220
4.360
2,267
+0.14(+3.32%)
Nov 13, 2023
4.220
4.240
4.150
4.220
10,525
+0.07(+1.70%)
Nov 10, 2023
4.040
4.168
3.985
4.149
7,059
-0.05(-1.20%)
Nov 09, 2023
4.190
4.200
4.180
4.200
932
+0.20(+5.00%)
Nov 07, 2023
4.000
157
-0.04(-0.99%)
Nov 06, 2023
3.910
4.180
3.910
4.040
1,447
-0.07(-1.70%)
Nov 03, 2023
4.100
4.320
4.100
4.110
2,165
+0.01(+0.24%)
Nov 02, 2023
3.900
4.101
3.805
4.100
3,292
-0.03(-0.73%)
Nov 01, 2023
4.130
4.130
4.130
4.130
151
-0.13(-3.05%)
Oct 31, 2023
4.410
4.450
4.260
4.260
1,590
+0.02(+0.59%)
Oct 30, 2023
4.000
4.357
4.000
4.235
932
+0.02(+0.36%)
Oct 27, 2023
4.230
4.490
4.220
4.220
1,817
-0.23(-5.14%)
Oct 26, 2023
4.500
4.500
4.294
4.449
2,051
+0.10(+2.26%)
Oct 25, 2023
4.500
4.500
3.990
4.350
4,656
-0.15(-3.33%)
Oct 23, 2023
4.500
87
-0.07(-1.53%)
Oct 20, 2023
4.610
5.310
4.560
4.570
15,629
-0.04(-0.87%)
Oct 19, 2023
4.470
5.410
4.140
4.610
10,294
-0.07(-1.50%)
Oct 18, 2023
4.880
4.880
4.660
4.680
1,162
-0.20(-4.10%)
Oct 17, 2023
5.320
5.320
4.880
4.880
5,196
-0.22(-4.31%)
Oct 16, 2023
5.114
5.114
5.100
5.100
1,935
+0.29(+6.03%)
Oct 12, 2023
4.810
46
-0.04(-0.82%)
Oct 11, 2023
4.850
4.850
4.850
4.850
789
-0.10(-2.02%)
Oct 10, 2023
5.000
5.200
4.760
4.950
15,832
+0.08(+1.64%)
Oct 09, 2023
4.780
5.450
4.770
4.870
21,472
+0.16(+3.40%)
Oct 06, 2023
4.680
4.710
4.620
4.710
1,975
+0.20(+4.43%)
Oct 05, 2023
4.700
4.700
4.510
4.510
1,914
-0.11(-2.38%)
Oct 04, 2023
4.500
4.620
4.500
4.620
1,217
+0.20(+4.52%)
Oct 03, 2023
4.420
4.420
4.420
4.420
352
-0.08(-1.78%)
Oct 02, 2023
4.500
4.500
4.500
4.500
683
-0.09(-1.96%)
Sep 28, 2023
4.590
226
+0.09(+2.00%)
Sep 27, 2023
4.430
4.640
4.425
4.500
1,275
+0.07(+1.61%)
Sep 26, 2023
4.270
4.452
4.240
4.429
2,891
+0.15(+3.48%)
Sep 25, 2023
4.282
4.580
4.457
4.280
3,670
-0.03(-0.70%)
Sep 22, 2023
4.790
5.720
4.000
4.310
83,712
-0.44(-9.26%)
Sep 21, 2023
4.280
5.090
4.280
4.750
35,667
+0.57(+13.64%)
Sep 20, 2023
4.180
4.270
4.180
4.180
578
+0.10(+2.45%)
Sep 19, 2023
3.800
4.080
3.800
4.080
7,318
-0.08(-2.04%)
Sep 18, 2023
4.190
4.300
4.165
4.165
14,645
-0.08(-1.77%)
Sep 15, 2023
4.100
4.240
4.100
4.240
18,602
+0.14(+3.41%)
Sep 14, 2023
4.000
4.100
3.980
4.100
2,464
+0.18(+4.59%)
Sep 13, 2023
3.820
3.920
3.820
3.920
1,070
+0.00(+0.00%)
Sep 12, 2023
3.900
4.000
3.850
3.920
2,425
-0.01(-0.21%)
Sep 11, 2023
3.640
3.928
3.640
3.928
3,096
+0.11(+2.83%)
Sep 08, 2023
3.820
3.820
3.820
3.820
239
-0.08(-2.05%)
Sep 07, 2023
3.990
4.010
3.870
3.900
4,358
+0.00(+0.00%)
Sep 06, 2023
3.760
3.900
3.680
3.900
5,878
+0.18(+4.84%)
Sep 05, 2023
3.700
3.720
3.610
3.720
2,139
+0.09(+2.48%)
Sep 01, 2023
3.760
3.760
3.630
3.630
1,844
-0.06(-1.63%)
Aug 31, 2023
3.650
3.690
3.650
3.690
588
+0.00(+0.00%)
Aug 30, 2023
3.690
3.690
3.690
3.690
388
-0.02(-0.45%)
Aug 29, 2023
3.620
3.720
3.595
3.707
2,499
+0.06(+1.56%)
Aug 28, 2023
3.710
3.710
3.515
3.650
6,484
-0.01(-0.27%)
Aug 25, 2023
3.490
3.670
3.245
3.660
12,492
+0.23(+6.70%)
Aug 24, 2023
3.370
3.430
3.370
3.430
529
+0.01(+0.29%)
Aug 23, 2023
3.130
3.420
3.130
3.420
5,253
+0.08(+2.40%)
Aug 22, 2023
3.380
3.650
3.330
3.340
12,695
-0.14(-4.02%)
Aug 21, 2023
3.650
3.650
3.150
3.480
23,253
-0.11(-3.05%)
Aug 18, 2023
3.900
3.900
2.920
3.589
27,306
-0.20(-5.29%)
Aug 17, 2023
3.810
4.265
3.500
3.790
27,279
-0.11(-2.82%)
Aug 16, 2023
4.030
4.030
3.890
3.900
1,713
-0.10(-2.50%)
Aug 15, 2023
4.270
4.270
3.850
4.000
10,106
-0.06(-1.48%)
Aug 14, 2023
4.160
4.180
3.870
4.060
3,497
-0.09(-2.17%)
Aug 11, 2023
3.950
4.180
3.950
4.150
5,453
-0.03(-0.72%)
Aug 07, 2023
4.180
50
-0.01(-0.24%)
Aug 04, 2023
4.190
4.190
4.190
4.190
279
-0.08(-1.87%)
Aug 03, 2023
4.170
4.270
4.170
4.270
5,964
+0.15(+3.76%)
Aug 02, 2023
4.115
4.115
4.115
4.115
440
+0.06(+1.36%)
Jul 31, 2023
4.060
92
-0.14(-3.33%)
Jul 27, 2023
4.200
175
-0.04(-1.06%)
Jul 26, 2023
4.220
4.360
4.220
4.245
6,968
+0.09(+2.29%)
Jul 25, 2023
4.050
4.150
4.000
4.150
3,303
+0.20(+5.06%)
Jul 24, 2023
3.950
3.950
3.950
3.950
871
+0.06(+1.54%)
Jul 21, 2023
3.840
4.050
3.830
3.890
6,569
+0.12(+3.18%)
Jul 19, 2023
3.770
140
+0.00(+0.00%)
Jul 18, 2023
3.660
3.770
3.660
3.770
1,315
+0.04(+1.07%)
Jul 14, 2023
3.730
18
-0.02(-0.53%)
Jul 12, 2023
3.750
75
+0.14(+3.88%)
Jul 11, 2023
3.610
3.610
3.610
3.610
219
-0.06(-1.63%)
Jul 10, 2023
3.615
3.670
3.615
3.670
7,857
+0.00(+0.00%)
Jul 06, 2023
3.670
108
+0.02(+0.55%)
Jul 05, 2023
3.580
3.660
3.580
3.650
1,340
-0.02(-0.54%)
Jul 03, 2023
3.670
3.740
3.670
3.670
1,367
+0.00(+0.00%)
Jun 29, 2023
3.670
60
-0.10(-2.65%)
Jun 28, 2023
3.800
3.800
3.740
3.770
5,721
-0.03(-0.79%)
Jun 26, 2023
3.800
148
+0.00(+0.00%)
Jun 23, 2023
3.800
3.800
3.800
3.800
274
+0.10(+2.71%)
Jun 22, 2023
3.700
3.700
3.700
3.700
1,623
+0.02(+0.54%)
Jun 21, 2023
3.760
3.760
3.680
3.680
1,193
+0.02(+0.55%)
Jun 20, 2023
3.702
3.702
3.660
3.660
1,206
-0.04(-1.08%)
Jun 16, 2023
3.630
3.700
3.630
3.700
490
+0.19(+5.35%)
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
.