Intellinetics Inc. (INLX)
AMEX: INLX
· Real-Time Price · USD
11.45
0.14 (1.27%)
At close: Sep 05, 2025, 3:47 PM
11.30
-1.27%
After-hours: Sep 05, 2025, 04:10 PM EDT
INLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.24% | 192 |
| Sep 4, 2025 | 11.48 | 11.59 | 11.31 | 11.31 | 11.31 | 0.44% | 2,400 |
| Sep 3, 2025 | 11.26 | 11.59 | 11.26 | 11.26 | 11.26 | 0.99% | 1,820 |
| Sep 2, 2025 | 11.11 | 11.15 | 11.11 | 11.15 | 11.15 | 0.09% | 742 |
| Aug 29, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.54% | 800 |
| Aug 28, 2025 | 9.80 | 11.20 | 9.80 | 11.20 | 11.20 | 14.29% | 3,111 |
| Aug 27, 2025 | 9.96 | 10.00 | 9.80 | 9.80 | 9.80 | 0.00% | 1,606 |
| Aug 26, 2025 | 9.40 | 9.87 | 9.40 | 9.80 | 9.80 | 5.49% | 3,630 |
| Aug 25, 2025 | 8.98 | 9.29 | 8.98 | 9.29 | 9.29 | 2.20% | 1,703 |
| Aug 22, 2025 | 9.20 | 9.20 | 9.09 | 9.09 | 9.09 | 0.00% | 727 |
| Aug 21, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.33% | 300 |
| Aug 20, 2025 | 9.05 | 9.12 | 8.74 | 9.12 | 9.12 | 0.77% | 2,200 |
| Aug 19, 2025 | 9.23 | 9.23 | 9.05 | 9.05 | 9.05 | -1.95% | 1,534 |
| 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 |