Intellinetics Inc. (INLX)
AMEX: INLX
· Real-Time Price · USD
9.31
0.08 (0.87%)
At close: Aug 19, 2025, 3:57 PM
9.05
-2.79%
After-hours: Aug 19, 2025, 04:04 PM EDT
INLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 10.17 | 10.17 | 9.23 | 9.23 | 9.23 | -2.84% | 3,407 |
| Aug 15, 2025 | 9.72 | 9.72 | 9.20 | 9.50 | 9.50 | -1.76% | 2,900 |
| Aug 14, 2025 | 10.01 | 10.01 | 8.74 | 9.67 | 9.67 | -7.90% | 5,800 |
| Aug 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 647 |
| Aug 12, 2025 | 10.97 | 11.56 | 10.49 | 10.49 | 10.49 | -8.62% | 3,273 |
| Aug 11, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.26% | 520 |
| Aug 8, 2025 | 11.24 | 11.45 | 10.88 | 11.45 | 11.45 | 0.88% | 6,900 |
| Aug 7, 2025 | 11.35 | 11.40 | 11.35 | 11.35 | 11.35 | 0.00% | 3,899 |
| Aug 6, 2025 | 11.00 | 11.85 | 11.00 | 11.35 | 11.35 | 1.79% | 3,900 |
| Aug 5, 2025 | 11.15 | 11.32 | 10.66 | 11.15 | 11.15 | -3.46% | 2,800 |
| Aug 4, 2025 | 11.80 | 11.80 | 11.55 | 11.55 | 11.55 | -4.15% | 900 |
| Aug 1, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00% | 354 |
| Jul 31, 2025 | 12.55 | 12.70 | 12.05 | 12.05 | 12.05 | -7.66% | 4,000 |
| Jul 30, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.76% | 300 |
| Jul 29, 2025 | 12.98 | 13.15 | 12.98 | 13.15 | 13.15 | -2.30% | 1,849 |
| Jul 28, 2025 | 13.66 | 13.66 | 12.95 | 13.46 | 13.46 | -0.88% | 1,400 |
| Jul 25, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.00% | 289 |
| Jul 24, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.00% | 289 |
| Jul 23, 2025 | 13.31 | 13.98 | 13.31 | 13.58 | 13.58 | 3.74% | 2,200 |
| Jul 22, 2025 | 13.47 | 13.64 | 13.09 | 13.09 | 13.09 | -4.80% | 1,200 |