Intellinetics Inc. (INLX)
AMEX: INLX
· Real-Time Price · USD
11.55
0.25 (2.21%)
At close: Oct 03, 2025, 3:43 PM
11.55
0.00%
After-hours: Oct 03, 2025, 06:24 PM EDT
INLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 2.21% | 302 |
| Oct 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.16% | 143 |
| Oct 1, 2025 | 11.50 | 11.55 | 11.30 | 11.55 | 11.55 | 0.00% | 1,100 |
| Sep 30, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.00% | 8 |
| Sep 29, 2025 | 11.59 | 11.59 | 11.55 | 11.55 | 11.55 | -1.45% | 1,024 |
| Sep 26, 2025 | 11.69 | 11.72 | 11.69 | 11.72 | 11.72 | -1.84% | 522 |
| Sep 25, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.00% | 17 |
| Sep 24, 2025 | 12.02 | 12.02 | 11.91 | 11.94 | 11.94 | -5.76% | 1,630 |
| Sep 23, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 5.76% | 408 |
| Sep 22, 2025 | 12.06 | 12.25 | 11.91 | 11.98 | 11.98 | -2.68% | 2,200 |
| Sep 19, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 1.57% | 4,644 |
| Sep 18, 2025 | 12.30 | 12.30 | 12.12 | 12.12 | 12.12 | -0.08% | 700 |
| Sep 17, 2025 | 12.30 | 12.38 | 12.13 | 12.13 | 12.13 | -2.02% | 1,138 |
| Sep 16, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.48% | 300 |
| Sep 15, 2025 | 12.48 | 12.48 | 12.25 | 12.44 | 12.44 | -0.48% | 700 |
| Sep 12, 2025 | 12.52 | 12.52 | 12.50 | 12.50 | 12.50 | 1.63% | 346 |
| Sep 11, 2025 | 11.99 | 12.68 | 11.99 | 12.30 | 12.30 | 3.80% | 3,746 |
| Sep 10, 2025 | 11.50 | 11.85 | 11.45 | 11.85 | 11.85 | 1.72% | 1,028 |
| Sep 9, 2025 | 11.39 | 11.65 | 11.37 | 11.65 | 11.65 | 3.56% | 1,014 |
| Sep 8, 2025 | 11.44 | 11.44 | 11.25 | 11.25 | 11.25 | -0.53% | 923 |
Page 1 of 136