Dark

INLX
Intellinetics, Inc.
stock NYSEAMERICAN

At Close

Sep 24, 2026 10:19:13 AM EDT

5.34USD+4.094%(+0.21)2,696

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.13)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

5.15USD-3.558%(-0.19)2

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	5.1500	5.1500	5.1500	5.1500	+0.390%	416	0.000%
2026-09-23	5.1300	5.1300	5.1300	5.1300	-3.390%	1	+0.390%
2026-09-21	5.6900	5.6900	5.3100	5.3100	-6.678%	906	-3.013%
2026-09-18	5.3500	5.6900	5.1750	5.6900	+6.355%	13,848	-9.490%
2026-09-17	5.2999	5.5000	5.1000	5.3500	+4.902%	6,790	-3.738%
2026-09-16	5.1000	5.1800	5.1000	5.1000	0.000%	2,149	+0.980%
2026-09-15	5.3200	5.6100	5.1000	5.1000	-7.273%	17,752	+0.980%
2026-09-14	5.4945	5.6500	5.1250	5.5000	-2.998%	15,314	-6.364%
2026-09-11	5.7600	5.7600	5.1500	5.6700	+5.784%	4,535	-9.171%
2026-09-10	5.0500	5.3600	5.0500	5.3600	+6.986%	1,265	-3.918%
2026-09-09	5.1000	5.1000	5.0100	5.0100	-2.244%	4,273	+2.794%
2026-09-08	5.2434	5.2434	5.0000	5.1250	+0.490%	6,889	+0.488%
2026-09-04	5.1443	5.1443	5.1000	5.1000	-0.778%	1,072	+0.980%
2026-09-03	5.1400	5.1400	5.1400	5.1400	+0.784%	299	+0.195%
2026-09-02	5.2500	5.2500	5.1000	5.1000	-2.907%	4,257	+0.980%
2026-09-01	5.5000	5.7700	5.2527	5.2527	-4.887%	17,694	-1.955%
2026-08-31	5.4800	5.5350	5.0500	5.5226	+0.411%	33,010	-6.747%
2026-08-28	5.4000	5.5000	5.3000	5.5000	+4.762%	13,154	-6.364%
2026-08-27	5.2500	5.2500	5.2500	5.2500	-1.037%	388	-1.905%
2026-08-26	5.5000	5.5000	5.3050	5.3050	-3.512%	2,240	-2.922%
2026-08-25	5.5000	5.5000	5.3750	5.4981	-1.379%	7,597	-6.331%
2026-08-24	5.6500	5.6500	5.5750	5.5750	-0.268%	816	-7.623%
2026-08-21	5.5450	5.5900	5.5000	5.5900	-1.149%	2,045	-7.871%
2026-08-20	5.8100	5.8100	5.6550	5.6550	-3.827%	854	-8.930%
2026-08-19	5.8800	5.8800	5.8800	5.8800	+6.909%	496	-12.415%
2026-08-14	5.6150	5.6150	5.5000	5.5000	-4.348%	1,358	-6.364%
2026-08-11	5.7500	5.7500	5.7500	5.7500	+6.877%	379	-10.435%
2026-08-06	5.3800	5.3800	5.3800	5.3800	-6.108%	412	-4.275%
2026-08-05	5.2200	5.7300	5.2100	5.7300	+6.111%	819	-10.122%
2026-08-04	5.6400	5.6400	5.4000	5.4000	-4.255%	1,626	-4.630%
2026-08-03	5.6400	5.6400	5.6400	5.6400	+3.391%	63	-8.688%
2026-07-30	5.4550	5.4550	5.4550	5.4550	+1.019%	290	-5.591%
2026-07-27	5.5000	5.5000	5.4000	5.4000	0.000%	698	-4.630%
2026-07-24	5.4400	5.4400	5.4000	5.4000	-0.917%	896	-4.630%
2026-07-23	5.7900	5.7900	5.4500	5.4500	-0.547%	1,318	-5.505%
2026-07-22	5.6200	5.9400	5.4800	5.4800	-0.904%	5,755	-6.022%
2026-07-20	5.5300	5.5300	5.5300	5.5300	-6.271%	511	-6.872%
2026-07-17	5.9150	5.9400	5.9000	5.9000	+1.201%	1,185	-12.712%
2026-07-16	5.7100	5.8700	5.6000	5.8300	+2.102%	3,941	-11.664%
2026-07-15	5.6000	5.7100	5.6000	5.7100	+5.741%	880	-9.807%
2026-07-14	5.5500	5.5500	5.4000	5.4000	-5.263%	452	-4.630%
2026-07-13	5.7200	6.0000	5.7000	5.7000	-5.000%	5,332	-9.649%
2026-07-09	6.0000	6.0000	5.9100	6.0000	-0.332%	635	-14.167%
2026-07-07	6.0200	6.0200	6.0200	6.0200	-1.634%	389	-14.452%
2026-07-06	5.9500	6.1200	5.9000	6.1200	-2.857%	2,310	-15.850%
2026-07-02	6.1143	6.3000	6.1143	6.3000	-0.787%	940	-18.254%
2026-07-01	5.7500	6.5500	5.6200	6.3500	+15.455%	9,074	-18.898%
2026-06-30	5.6109	5.6150	5.5000	5.5000	-8.333%	1,193	-6.364%
2026-06-29	6.0000	6.0000	6.0000	6.0000	+0.671%	371	-14.167%
2026-06-26	6.4785	6.4785	5.9600	5.9600	-2.455%	1,424	-13.591%
2026-06-25	5.6200	6.9900	5.6200	6.1100	+9.695%	31,205	-15.712%
2026-06-22	5.5700	5.5700	5.5700	5.5700	-5.111%	1	-7.540%
2026-06-18	6.3550	6.4073	5.8700	5.8700	-9.831%	15,924	-12.266%
2026-06-17	6.8700	6.9400	6.5100	6.5100	-8.310%	20,201	-20.891%
2026-06-16	5.3000	7.1000	5.2500	7.1000	+28.391%	42,318	-27.465%
2026-06-15	5.5300	5.5300	5.5300	5.5300	+2.407%	13	-6.872%
2026-06-12	5.3000	5.5000	5.2500	5.4000	-1.818%	4,779	-4.630%
2026-06-11	5.5001	5.7000	5.5000	5.5000	0.000%	765	-6.364%
2026-06-10	5.9000	6.4100	5.3100	5.5000	-9.688%	18,497	-6.364%
2026-06-08	6.0300	6.0900	6.0000	6.0900	-2.560%	1,440	-15.435%
2026-06-03	6.2500	6.2500	6.2000	6.2500	0.000%	3,415	-17.600%
2026-06-02	6.2500	6.2500	6.2500	6.2500	-3.994%	353	-17.600%
2026-06-01	6.5100	6.5100	6.5100	6.5100	+3.828%	359	-20.891%
2026-05-29	6.2700	6.2700	6.2700	6.2700	-3.166%	752	-17.863%
2026-05-28	6.7000	6.7000	6.4750	6.4750	-2.136%	723	-20.463%
2026-05-27	6.6163	6.6163	6.6163	6.6163	+5.523%	279	-22.162%
2026-05-26	6.2500	6.3200	6.2500	6.2700	-6.278%	2,073	-17.863%
2026-05-22	6.6900	6.6900	6.6900	6.6900	+6.869%	215	-23.019%
2026-05-21	6.2800	6.4700	6.2600	6.2600	-6.567%	109	-17.732%
2026-05-18	7.1900	7.1900	6.7000	6.7000	-1.034%	2,791	-23.134%
2026-05-15	6.4900	7.0000	6.4500	6.7700	-3.286%	5,426	-23.929%
2026-05-14	7.5400	7.5400	7.0000	7.0000	-10.141%	1,847	-26.429%
2026-05-13	7.1500	7.7900	6.9100	7.7900	+8.647%	5,461	-33.890%
2026-05-12	7.3000	7.3000	7.1700	7.1700	+0.986%	1,340	-28.173%
2026-05-07	7.1400	7.2000	7.1000	7.1000	-4.826%	2,338	-27.465%
2026-05-06	7.0200	7.4600	7.0000	7.4600	+2.897%	2,299	-30.965%
2026-05-04	7.2500	7.2500	7.2300	7.2500	+3.571%	23	-28.966%
2026-05-01	7.1750	7.2550	6.7600	7.0000	-2.508%	4,523	-26.429%
2026-04-30	7.0000	7.1801	7.0000	7.1801	+1.291%	538	-28.274%
2026-04-29	7.0886	7.0886	7.0886	7.0886	-3.556%	754	-27.348%
2026-04-28	7.3500	7.3500	7.3500	7.3500	+5.000%	6	-29.932%
2026-04-23	7.2000	7.2000	7.0000	7.0000	-2.778%	896	-26.429%
2026-04-22	7.2000	7.2000	7.2000	7.2000	-0.346%	211	-28.472%
2026-04-16	7.2250	7.2250	7.2250	7.2250	+4.053%	1,334	-28.720%
2026-04-15	6.9436	6.9436	6.9436	6.9436	+0.630%	173	-25.831%
2026-04-14	6.9000	6.9001	6.9000	6.9001	+0.001%	354	-25.363%
2026-04-10	7.0300	7.0300	6.9000	6.9000	-7.134%	2,977	-25.362%
2026-04-09	7.6500	7.6500	7.4301	7.4301	-2.620%	3,534	-30.687%
2026-04-08	7.6300	7.6300	7.6300	7.6300	-4.024%	718	-32.503%
2026-04-06	7.9500	7.9500	7.9499	7.9499	+5.999%	758	-35.219%
2026-04-02	7.5000	7.5000	7.5000	7.5000	+0.671%	1,081	-31.333%
2026-03-31	7.5000	7.5000	7.4500	7.4500	+1.866%	519	-30.872%
2026-03-30	7.3135	7.3135	7.3135	7.3135	+0.876%	579	-29.582%
2026-03-27	7.2500	7.2500	7.2500	7.2500	-0.685%	1,587	-28.966%
2026-03-25	7.3000	7.3000	7.3000	7.3000	+0.137%	213	-29.452%
2026-03-24	7.2329	7.3100	7.2329	7.2900	-3.953%	4,992	-29.355%
2026-03-23	7.5500	7.5999	7.5500	7.5900	+4.115%	3,615	-32.148%
2026-03-20	7.3000	7.3000	7.2000	7.2900	-0.137%	1,607	-29.355%
2026-03-19	7.4262	7.4262	7.3000	7.3000	-1.882%	3,140	-29.452%
2026-03-18	7.5900	7.6000	7.4400	7.4400	-1.587%	8,961	-30.780%
2026-03-17	7.5600	7.5600	7.5600	7.5600	-0.395%	439	-31.878%
2026-03-13	7.4200	7.5900	7.4200	7.5900	+1.606%	600	-32.148%
2026-03-11	7.4700	7.4700	7.4700	7.4700	-2.608%	296	-31.058%
2026-03-09	7.6700	7.6700	7.6700	7.6700	+1.589%	306	-32.855%
2026-03-05	7.5500	7.5500	7.5500	7.5500	+0.667%	3	-31.788%
2026-03-04	7.6200	7.6200	7.5000	7.5000	-1.575%	934	-31.333%
2026-03-03	7.6200	7.6200	7.6200	7.6200	-0.392%	558	-32.415%
2026-03-02	7.6500	7.6500	7.6500	7.6500	0.000%	325	-32.680%
2026-02-27	7.6500	7.6500	7.6500	7.6500	0.000%	649	-32.680%
2026-02-26	7.7462	7.7462	7.6500	7.6500	-1.671%	590	-32.680%
2026-02-25	7.7800	7.7800	7.7800	7.7800	+0.908%	1	-33.805%
2026-02-24	7.7100	7.7100	7.7100	7.7100	+0.784%	415	-33.204%
2026-02-23	7.6500	7.8200	7.6500	7.6500	-1.797%	3,275	-32.680%
2026-02-20	7.7900	7.7900	7.6800	7.7900	-0.701%	819	-33.890%
2026-02-19	7.8450	7.8450	7.8450	7.8450	0.000%	298	-34.353%
2026-02-18	8.0800	8.0900	7.7000	7.8450	-4.095%	5,596	-34.353%
2026-02-17	8.1800	8.1800	8.1800	8.1800	+2.122%	215	-37.042%
2026-02-12	8.0100	8.0100	8.0100	8.0100	+0.125%	312	-35.705%
2026-02-11	8.0000	8.0000	8.0000	8.0000	-1.356%	375	-35.625%
2026-02-09	8.0001	8.1100	8.0001	8.1100	+2.013%	1,253	-36.498%
2026-02-06	8.2900	8.5100	7.9500	7.9500	-5.470%	13,974	-35.220%
2026-02-05	8.3150	8.4300	8.3150	8.4100	+2.466%	2,613	-38.763%
2026-02-02	8.1300	8.2076	8.1100	8.2076	-0.151%	1,250	-37.253%
2026-01-30	8.3627	8.3627	8.2200	8.2200	-1.367%	2,948	-37.348%
2026-01-29	8.3300	8.3339	8.3300	8.3339	+1.386%	2,736	-38.204%
2026-01-28	8.0000	8.2200	8.0000	8.2200	+2.750%	683	-37.348%
2026-01-27	8.0000	8.0000	7.9900	8.0000	0.000%	917	-35.625%
2026-01-26	8.0000	8.0100	7.9100	8.0000	0.000%	1,897	-35.625%
2026-01-23	7.9489	8.0000	7.9489	8.0000	+1.266%	2,854	-35.625%
2026-01-22	7.9000	7.9000	7.9000	7.9000	+0.765%	376	-34.810%
2026-01-21	7.8400	7.8400	7.8400	7.8400	-1.384%	806	-34.311%
2026-01-16	7.9700	8.0000	7.9500	7.9500	-1.487%	1,145	-35.220%
2026-01-15	8.0700	8.0700	8.0700	8.0700	-1.149%	235	-36.183%
2026-01-14	8.1638	8.1638	8.1638	8.1638	+1.273%	142	-36.917%
2026-01-13	8.1700	8.1700	8.0600	8.0612	+1.399%	1,776	-36.114%
2026-01-12	7.8000	7.9500	7.8000	7.9500	+2.581%	1,799	-35.220%
2026-01-09	8.2700	8.2700	7.7500	7.7500	-6.323%	5,337	-33.548%
2026-01-08	7.9000	8.2900	7.9000	8.2731	+3.543%	6,254	-37.750%
2026-01-07	7.7017	7.9900	7.5000	7.9900	+4.856%	22,573	-35.544%
2026-01-06	7.8500	7.8700	7.6200	7.6200	-2.682%	7,602	-32.415%
2026-01-05	7.9400	7.9400	7.8200	7.8300	-1.757%	2,886	-34.227%
2026-01-02	7.9700	7.9700	7.9700	7.9700	-0.086%	502	-35.383%
2025-12-31	8.1000	8.1000	7.9741	7.9769	-1.520%	3,716	-35.439%
2025-12-30	8.1881	8.1881	8.1000	8.1000	-0.624%	2,070	-36.420%
2025-12-29	8.1750	8.1750	8.1400	8.1509	+0.134%	1,008	-36.817%
2025-12-26	8.0800	8.2500	8.0800	8.1400	-0.611%	4,847	-36.732%
2025-12-24	8.1000	8.1900	8.1000	8.1900	+0.862%	2,094	-37.118%
2025-12-23	8.1000	8.1284	8.1000	8.1200	+0.807%	1,359	-36.576%
2025-12-22	8.1832	8.2300	8.0550	8.0550	-0.923%	3,333	-36.065%
2025-12-19	8.0100	8.1600	8.0100	8.1300	-0.382%	2,412	-36.654%
2025-12-18	8.3640	8.3640	8.0900	8.1612	-1.076%	916	-36.897%
2025-12-15	8.1400	8.2500	8.1400	8.2500	-2.482%	483	-37.576%
2025-12-11	8.5250	8.5250	8.4600	8.4600	+0.714%	459	-39.125%
2025-12-10	8.4000	8.4000	8.4000	8.4000	-4.000%	1,066	-38.690%
2025-12-09	8.7500	8.7500	8.7500	8.7500	+0.575%	413	-41.143%
2025-12-08	8.5350	8.7000	8.5350	8.7000	+2.959%	583	-40.805%
2025-12-05	8.4500	8.4500	8.3717	8.4500	+0.595%	8,843	-39.053%
2025-12-04	8.4901	8.5100	8.4000	8.4000	-1.176%	9,152	-38.690%
2025-12-03	8.5500	8.5500	8.4000	8.5000	-0.701%	6,958	-39.412%
2025-12-02	8.6000	8.6000	8.5500	8.5600	+0.588%	5,561	-39.836%
2025-12-01	8.5999	8.8200	8.4750	8.5100	-2.296%	6,796	-39.483%
2025-11-28	8.5420	8.7100	8.4500	8.7100	+2.955%	5,291	-40.873%
2025-11-26	8.4600	8.4600	8.4600	8.4600	-2.870%	459	-39.125%
2025-11-25	8.7100	8.7100	8.7100	8.7100	-1.804%	1	-40.873%
2025-11-24	8.8700	8.8700	8.8700	8.8700	+1.837%	1	-41.939%
2025-11-21	8.7100	8.7100	8.7100	8.7100	-2.245%	786	-40.873%
2025-11-20	9.1899	9.1899	8.8900	8.9100	-0.336%	1,748	-42.200%
2025-11-19	8.7301	8.9400	8.7301	8.9400	-0.445%	248	-42.394%
2025-11-18	8.9000	9.0093	8.7500	8.9800	-0.627%	2,096	-42.650%
2025-11-17	8.9000	9.0367	8.9000	9.0367	-0.493%	309	-43.010%
2025-11-14	9.0815	9.0815	9.0815	9.0815	+1.226%	326	-43.291%
2025-11-13	9.0375	9.0375	8.9715	8.9715	+0.803%	736	-42.596%
2025-11-12	9.3000	9.3000	8.9000	8.9000	-3.888%	380	-42.135%
2025-11-11	9.2600	9.2600	9.2600	9.2600	+0.762%	3	-44.384%
2025-11-10	9.1900	9.1900	9.1900	9.1900	+1.547%	413	-43.961%
2025-11-07	9.2000	9.2000	9.0500	9.0500	-2.688%	570	-43.094%
2025-11-05	9.0900	9.3000	9.0900	9.3000	-0.428%	526	-44.624%
2025-11-03	9.2381	9.3400	9.2381	9.3400	-1.164%	487	-44.861%
2025-10-31	9.4500	9.4500	9.4500	9.4500	-5.025%	462	-45.503%
2025-10-30	9.9500	9.9500	9.9500	9.9500	+2.577%	230	-48.241%
2025-10-29	9.8850	9.8850	9.7000	9.7000	-1.921%	1,201	-46.907%
2025-10-28	10.0700	10.0700	9.8900	9.8900	-0.798%	1,285	-47.927%
2025-10-27	10.0800	10.0800	9.9696	9.9696	-3.489%	1,160	-48.343%
2025-10-23	10.3300	10.3300	10.3300	10.3300	-6.769%	902	-50.145%
2025-10-20	10.8500	11.0800	10.8500	11.0800	-0.180%	332	-53.520%
2025-10-16	11.5747	11.5747	11.0000	11.1000	-5.532%	2,152	-53.604%
2025-10-10	11.0254	11.7500	11.0254	11.7500	+6.818%	6,893	-56.170%
2025-10-09	11.2361	11.2361	11.0000	11.0000	0.000%	2,411	-53.182%
2025-10-07	11.1000	11.1000	10.6000	11.0000	+0.917%	110,090	-53.182%
2025-10-06	10.8700	10.9000	10.8000	10.9000	-5.627%	2,943	-52.752%
2025-10-03	11.5499	11.5499	11.5499	11.5499	+2.212%	302	-55.411%
2025-10-02	11.3000	11.3000	11.3000	11.3000	-2.165%	143	-54.425%
2025-10-01	11.5042	11.5500	11.3000	11.5500	0.000%	1,099	-55.411%
2025-09-29	11.5900	11.5900	11.5500	11.5500	-1.451%	1,024	-55.411%
2025-09-26	11.6938	11.7200	11.6938	11.7200	-0.085%	522	-56.058%
2025-09-25	11.7300	11.7300	11.7300	11.7300	-1.759%	3	-56.095%
2025-09-24	12.0200	12.0200	11.9100	11.9400	-5.762%	1,630	-56.868%
2025-09-23	12.6700	12.6700	12.6700	12.6700	+5.760%	408	-59.353%
2025-09-22	12.0600	12.2500	11.9100	11.9800	-2.681%	2,157	-57.012%
2025-09-19	12.3100	12.3100	12.3100	12.3100	+1.568%	4,644	-58.164%
2025-09-18	12.3000	12.3000	12.1200	12.1200	-0.082%	698	-57.508%
2025-09-17	12.3000	12.3800	12.1300	12.1300	-2.019%	1,138	-57.543%
2025-09-16	12.3800	12.3800	12.3800	12.3800	-0.482%	300	-58.401%
2025-09-15	12.4800	12.4800	12.2500	12.4400	-0.480%	700	-58.601%
2025-09-12	12.5200	12.5200	12.5000	12.5000	+1.626%	346	-58.800%
2025-09-11	11.9900	12.6800	11.9900	12.3000	+3.797%	3,746	-58.130%
2025-09-10	11.5000	11.8500	11.4540	11.8500	+1.717%	1,028	-56.540%
2025-09-09	11.3900	11.6500	11.3700	11.6500	+3.556%	1,014	-55.794%
2025-09-08	11.4400	11.4400	11.2500	11.2500	-1.747%	923	-54.222%
2025-09-05	11.4500	11.4500	11.4500	11.4500	+1.274%	11	-55.022%
2025-09-04	11.4800	11.5900	11.3060	11.3060	+0.409%	2,380	-54.449%
2025-09-03	11.2600	11.5900	11.2600	11.2600	+0.987%	1,820	-54.263%
2025-09-02	11.1103	11.1500	11.1103	11.1500	+0.118%	742	-53.812%
2025-08-29	11.1369	11.1369	11.1369	11.1369	-0.563%	763	-53.757%
2025-08-28	9.8000	11.2000	9.8000	11.2000	+14.286%	3,111	-54.018%
2025-08-27	9.9600	10.0000	9.8000	9.8000	0.000%	1,606	-47.449%
2025-08-26	9.4000	9.8705	9.4000	9.8000	+5.490%	3,630	-47.449%
2025-08-25	8.9800	9.2900	8.9800	9.2900	+2.199%	1,703	-44.564%
2025-08-22	9.2000	9.2000	9.0900	9.0901	+0.001%	727	-43.345%
2025-08-21	9.0900	9.0900	9.0900	9.0900	-0.329%	275	-43.344%
2025-08-20	9.0500	9.1200	8.7400	9.1200	+0.773%	2,186	-43.531%
2025-08-19	9.2300	9.2300	9.0500	9.0500	-1.950%	1,534	-43.094%
2025-08-18	10.1700	10.1700	9.2300	9.2300	-2.842%	3,407	-44.204%
2025-08-15	9.7200	9.7200	9.2000	9.5000	-1.721%	2,892	-45.789%
2025-08-14	10.0100	10.0100	8.7400	9.6664	-7.939%	5,795	-46.723%
2025-08-13	10.5000	10.5000	10.5000	10.5000	+0.095%	647	-50.952%
2025-08-12	10.9700	11.5589	10.4900	10.4900	-8.584%	3,273	-50.906%
2025-08-11	11.4750	11.4750	11.4750	11.4750	+0.218%	520	-55.120%
2025-08-08	11.2400	11.4500	10.8800	11.4500	+0.881%	6,856	-55.022%
2025-08-07	11.3500	11.4000	11.3500	11.3500	0.000%	816	-54.626%
2025-08-06	11.0000	11.8500	11.0000	11.3500	+1.794%	3,899	-54.626%
2025-08-05	11.1501	11.3191	10.6600	11.1500	-3.463%	2,783	-53.812%
2025-08-04	11.8000	11.8000	11.5500	11.5500	-4.149%	850	-55.411%
2025-07-31	12.5500	12.7000	12.0500	12.0500	-7.663%	3,991	-57.261%
2025-07-30	13.0500	13.0500	13.0500	13.0500	-0.760%	269	-60.536%
2025-07-29	12.9800	13.1500	12.9800	13.1500	-2.336%	1,849	-60.837%
2025-07-28	13.6560	13.6560	12.9500	13.4646	-0.850%	1,358	-61.752%
2025-07-23	13.3100	13.9750	13.3100	13.5800	+3.743%	2,155	-62.077%
2025-07-22	13.4660	13.6400	13.0900	13.0900	-4.800%	1,173	-60.657%
2025-07-21	13.7100	14.3000	13.5000	13.7500	-1.079%	6,096	-62.545%
2025-07-18	13.4600	13.9000	13.4600	13.9000	-0.714%	623	-62.950%
2025-07-17	14.0000	14.5725	13.7225	14.0000	+4.089%	7,130	-63.214%
2025-07-16	14.2400	14.2400	13.4500	13.4500	+3.861%	2,632	-61.710%
2025-07-15	12.7500	12.9500	12.7500	12.9500	-0.385%	1,483	-60.232%
2025-07-14	12.9500	13.0000	12.9500	13.0000	-0.763%	1,068	-60.385%
2025-07-11	13.1000	13.1000	13.1000	13.1000	-4.029%	652	-60.687%
2025-07-10	13.6500	13.6500	13.6500	13.6500	+9.375%	756	-62.271%
2025-07-08	13.0000	13.1000	12.4800	12.4800	-3.707%	3,877	-58.734%
2025-07-07	12.5100	12.9604	12.5000	12.9604	+8.637%	1,283	-60.264%
2025-07-03	12.0600	12.0600	11.9300	11.9300	-1.568%	541	-56.832%
2025-07-01	12.2550	12.5100	12.1200	12.1200	-3.040%	953	-57.508%
2025-06-30	12.2900	12.5000	12.2900	12.5000	+0.080%	2,555	-58.800%
2025-06-27	11.6400	12.4900	11.5100	12.4900	+8.609%	9,125	-58.767%
2025-06-26	11.5100	11.5500	11.5000	11.5000	0.000%	1,074	-55.217%
2025-06-25	12.2200	12.2200	11.5000	11.5000	-4.087%	518	-55.217%
2025-06-24	11.5100	12.0100	11.5100	11.9900	-3.384%	9,330	-57.048%
2025-06-23	13.0000	13.0500	12.4100	12.4100	-3.649%	5,717	-58.501%
2025-06-20	10.6000	12.8800	10.6000	12.8800	+21.509%	74,966	-60.016%
2025-06-18	10.9500	10.9500	10.6000	10.6000	+1.435%	1,339	-51.415%
2025-06-17	11.1100	11.1100	10.4000	10.4500	-5.941%	5,559	-50.718%
2025-06-16	11.1000	11.9500	11.1000	11.1100	-4.224%	4,543	-53.645%
2025-06-13	11.7100	11.9000	11.6000	11.6000	-2.357%	12,614	-55.603%
2025-06-12	12.7800	12.7800	11.8800	11.8800	-3.415%	117,832	-56.650%
2025-06-11	12.0000	12.3000	11.8000	12.3000	+4.061%	9,247	-58.130%
2025-06-10	11.0000	11.8200	11.0000	11.8200	+2.872%	1,175	-56.430%
2025-06-09	11.0000	11.4900	10.9000	11.4900	+4.455%	2,132	-55.178%
2025-06-06	11.2360	11.5000	10.5300	11.0000	-4.348%	10,303	-53.182%
2025-06-05	11.8105	11.8105	11.0000	11.5000	-4.167%	5,584	-55.217%
2025-06-04	12.0500	12.3300	12.0000	12.0000	-0.662%	3,631	-57.083%
2025-06-03	12.0800	12.0800	12.0800	12.0800	-4.581%	435	-57.368%
2025-06-02	13.4200	13.4200	12.3900	12.6600	-3.285%	3,330	-59.321%
2025-05-29	12.0900	13.0900	12.0900	13.0900	+6.164%	692	-60.657%
2025-05-28	12.3200	12.5000	12.3200	12.3300	+0.162%	1,884	-58.232%
2025-05-27	12.3100	12.7800	12.2575	12.3100	-4.128%	5,294	-58.164%
2025-05-22	13.4072	13.4072	12.1200	12.8400	+0.250%	2,333	-59.891%
2025-05-20	12.6400	12.8080	12.6400	12.8080	+3.290%	399	-59.791%
2025-05-19	12.2600	13.0000	12.2600	12.4000	-1.587%	1,194	-58.468%
2025-05-16	12.9900	13.3800	12.6000	12.6000	-3.077%	4,152	-59.127%
2025-05-15	12.6500	13.8800	12.6500	13.0000	+8.333%	6,307	-60.385%
2025-05-14	13.5000	14.1800	12.0000	12.0000	-9.977%	12,155	-57.083%
2025-05-13	13.0000	13.3300	12.9400	13.3300	+1.138%	1,123	-61.365%
2025-05-12	12.8200	13.3900	12.3000	13.1800	-2.366%	31,034	-60.926%
2025-05-09	14.4700	14.4700	13.4600	13.4994	-6.708%	1,451	-61.850%
2025-05-07	13.2960	15.0000	12.7000	14.4700	+10.966%	14,888	-64.409%
2025-05-06	13.3000	13.3001	12.0000	13.0400	-5.848%	6,192	-60.506%
2025-05-05	13.8500	13.8500	13.8500	13.8500	-3.819%	969	-62.816%
2025-05-01	14.8393	14.9900	14.4000	14.4000	-1.303%	2,437	-64.236%
2025-04-30	14.5901	14.5901	14.5901	14.5901	-5.253%	375	-64.702%
2025-04-29	15.1662	15.7172	14.7100	15.3990	+2.797%	2,093	-66.556%
2025-04-28	14.6000	14.9800	14.4500	14.9800	+3.596%	2,581	-65.621%
2025-04-25	14.9800	15.3400	14.2100	14.4600	-3.536%	6,030	-64.385%
2025-04-24	13.9000	15.7000	13.9000	14.9900	+12.033%	4,583	-65.644%
2025-04-23	13.1700	13.3850	13.1700	13.3800	-0.815%	934	-61.510%
2025-04-22	13.1000	13.4900	13.1000	13.4900	+0.184%	4,293	-61.824%
2025-04-21	13.4652	13.4652	13.4652	13.4652	+2.553%	776	-61.753%
2025-04-17	13.0310	13.1300	13.0310	13.1300	+1.000%	2,083	-60.777%
2025-04-16	13.3898	13.3898	12.5766	13.0000	+2.774%	2,309	-60.385%
2025-04-15	12.6100	13.2300	12.6100	12.6491	-4.444%	740	-59.286%
2025-04-14	13.2373	13.2373	13.2373	13.2373	-5.313%	678	-61.095%
2025-04-11	14.5913	14.5913	13.9800	13.9800	-2.782%	2,429	-63.162%
2025-04-10	14.5000	14.5000	14.1000	14.3800	+2.788%	8,188	-64.186%
2025-04-09	13.0100	14.5800	12.9500	13.9900	+5.749%	6,518	-63.188%
2025-04-07	13.4500	13.7000	13.2294	13.2294	-3.435%	1,539	-61.072%
2025-04-04	13.5500	13.7000	13.5000	13.7000	-1.368%	1,408	-62.409%
2025-04-03	13.5070	14.1800	13.1100	13.8900	-2.731%	2,911	-62.923%
2025-04-02	14.3000	14.5900	14.0700	14.2800	+0.493%	5,257	-63.936%
2025-04-01	12.5000	15.2100	12.5000	14.2100	+14.504%	17,206	-63.758%
2025-03-31	12.4100	12.4900	12.3900	12.4100	+2.393%	1,415	-58.501%
2025-03-28	11.7000	12.1200	11.7000	12.1200	+2.548%	3,530	-57.508%
2025-03-27	12.0000	12.0000	11.8188	11.8188	-3.204%	740	-56.425%
2025-03-26	11.6100	12.4000	11.6100	12.2100	+1.750%	4,777	-57.821%
2025-03-25	11.4000	12.4000	11.3700	12.0000	+8.108%	9,601	-57.083%
2025-03-24	10.8000	11.4000	10.7200	11.1000	0.000%	64,346	-53.604%
2025-03-21	11.1000	11.1000	11.1000	11.1000	+2.778%	2,519	-53.604%
2025-03-20	10.6750	10.8000	10.6750	10.8000	+1.887%	903	-52.315%
2025-03-19	11.1000	11.1000	10.3000	10.6000	-3.636%	10,170	-51.415%
2025-03-18	11.4000	11.5449	10.8800	11.0000	-2.501%	3,121	-53.182%
2025-03-17	11.3900	11.3900	11.0000	11.2822	-2.740%	2,875	-54.353%
2025-03-13	11.5000	11.8000	11.4000	11.6000	-1.108%	3,132	-55.603%
2025-03-12	11.4000	11.9900	11.4000	11.7300	+3.348%	11,193	-56.095%
2025-03-11	11.9900	12.1410	11.3500	11.3500	-5.021%	3,243	-54.626%
2025-03-10	12.1910	12.1910	11.5100	11.9500	+2.183%	6,513	-56.904%
2025-03-07	11.7000	11.8000	11.6947	11.6947	-0.045%	2,073	-55.963%
2025-03-06	11.3000	12.0600	11.3000	11.7000	+3.357%	3,276	-55.983%
2025-03-05	11.9900	12.2100	11.3200	11.3200	-3.741%	1,247	-54.505%
2025-03-04	11.4000	12.1500	11.4000	11.7600	0.000%	4,864	-56.207%
2025-03-03	11.5800	12.1900	11.5305	11.7600	-3.050%	1,903	-56.207%
2025-02-28	12.0300	12.1300	11.5000	12.1300	-0.939%	5,368	-57.543%
2025-02-27	12.3898	12.4585	12.0209	12.2450	+0.410%	2,305	-57.942%
2025-02-26	12.1950	12.1950	12.1950	12.1950	-0.041%	461	-57.770%
2025-02-25	12.6867	12.6867	12.2000	12.2000	-0.732%	4,493	-57.787%
2025-02-24	11.7000	12.6400	11.6250	12.2900	+4.153%	18,829	-58.096%
2025-02-21	11.5443	11.8000	11.5000	11.8000	+2.627%	5,831	-56.356%
2025-02-20	11.7650	11.7650	11.1500	11.4980	-3.378%	18,986	-55.210%
2025-02-19	11.7000	11.9000	11.7000	11.9000	+0.168%	1,023	-56.723%
2025-02-18	12.1200	12.7006	11.8800	11.8800	-4.808%	4,705	-56.650%
2025-02-14	12.0300	12.4800	12.0300	12.4800	+1.935%	2,495	-58.734%
2025-02-13	12.2700	12.5500	12.1950	12.2431	+0.353%	2,161	-57.935%
2025-02-12	12.8282	12.8282	12.2000	12.2000	-2.754%	4,015	-57.787%
2025-02-11	12.7700	12.9500	12.5455	12.5455	-2.229%	2,982	-58.949%
2025-02-10	12.8822	12.8822	12.6300	12.8315	-0.531%	2,273	-59.864%
2025-02-07	13.1612	13.2000	12.9000	12.9000	-1.527%	1,652	-60.078%
2025-02-06	13.3100	13.3162	12.1801	13.1000	-2.093%	5,335	-60.687%
2025-02-05	13.0400	13.7200	13.0400	13.3800	-2.758%	4,078	-61.510%
2025-02-04	13.0642	13.7595	13.0642	13.7595	+4.302%	1,457	-62.571%
2025-02-03	13.2200	13.4000	12.9700	13.1920	-4.191%	6,041	-60.961%
2025-01-31	13.0800	13.7691	12.7500	13.7691	+0.504%	7,051	-62.597%
2025-01-30	13.6900	14.1583	13.5000	13.7000	+0.958%	4,680	-62.409%
2025-01-29	13.0000	13.9000	13.0000	13.5700	-0.221%	2,757	-62.049%
2025-01-28	14.2579	14.3000	13.3200	13.6000	-0.803%	19,006	-62.132%
2025-01-27	12.3700	13.8000	12.0500	13.7101	+10.789%	22,433	-62.436%
2025-01-24	12.9500	12.9500	12.3750	12.3750	-1.786%	8,680	-58.384%
2025-01-23	12.6300	12.9000	12.6000	12.6000	-3.448%	5,440	-59.127%
2025-01-22	13.0539	13.4400	13.0500	13.0500	-1.249%	2,442	-60.536%
2025-01-21	12.9500	13.2150	12.9500	13.2150	+2.601%	3,102	-61.029%
2025-01-17	12.6200	12.8800	12.6200	12.8800	+0.625%	2,095	-60.016%
2025-01-16	13.2749	13.2749	12.8000	12.8000	-3.177%	923	-59.766%
2025-01-15	13.1229	13.2200	12.6200	13.2200	+2.939%	5,794	-61.044%
2025-01-14	12.7000	13.2999	12.6607	12.8426	-2.486%	2,524	-59.899%
2025-01-13	12.5979	13.4400	12.5100	13.1700	+1.308%	2,669	-60.896%
2025-01-10	13.2000	13.4400	13.0000	13.0000	-4.412%	4,204	-60.385%
2025-01-08	14.5000	14.5000	13.5000	13.6000	-1.091%	1,502	-62.132%
2025-01-07	13.5370	14.2000	13.5000	13.7500	-0.056%	8,351	-62.545%
2025-01-06	14.4000	14.4000	13.0001	13.7577	-0.940%	2,847	-62.566%
2025-01-03	13.7100	14.2000	13.7100	13.8882	-3.616%	2,125	-62.918%
2025-01-02	14.0000	14.4093	13.5975	14.4093	+4.795%	1,233	-64.259%
2024-12-31	14.4430	14.4430	13.7500	13.7500	0.000%	2,579	-62.545%
2024-12-30	13.9200	13.9200	13.7500	13.7500	-2.308%	1,169	-62.545%
2024-12-27	14.0156	14.0748	13.7500	14.0748	+1.357%	1,342	-63.410%
2024-12-26	13.7500	14.5000	13.7500	13.8863	-3.804%	1,581	-62.913%

.dark-mode .rb0Ljk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rb0Ljk{ color: #333333; background-color: white; border: 2px solid #333333; }INLXIntellinetics, Inc.stock NYSEAMERICAN

INLX
Intellinetics, Inc.
stock NYSEAMERICAN