Intellinetics, Inc. INLX
3.75 USD +0.01 (+0.27%)
Regular-session close
3.77 +0.02 +0.53%
After hours · Nov 13, 6:34 PM ET
3.75 Day range 3.75
3.74 52-week range 9.08
- YTD
- -53.01%
- 1 year
- -58.19%
INLX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | +0.01 | +0.27% | 1,619 |
| Nov 12, 2026 | 3.68 | 3.74 | 3.63 | 3.74 | -0.13 | -3.36% | 1,907 |
| Nov 11, 2026 | 3.81 | 3.87 | 3.75 | 3.87 | +0.01 | +0.26% | 1,600 |
| Nov 10, 2026 | 4.22 | 4.22 | 3.86 | 3.86 | +0.04 | +1.05% | 6,300 |
| Nov 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 0.00 | 0.00% | 1,900 |
| Nov 6, 2026 | 4.07 | 4.07 | 3.77 | 3.82 | -0.20 | -4.98% | 19,600 |
| Nov 5, 2026 | 4.06 | 4.08 | 4.00 | 4.02 | -0.09 | -2.19% | 16,600 |
| Nov 4, 2026 | 4.18 | 4.30 | 4.05 | 4.11 | -0.01 | -0.24% | 42,400 |
| Nov 3, 2026 | 4.04 | 4.36 | 4.04 | 4.12 | +0.04 | +0.98% | 4,000 |
| Nov 2, 2026 | 4.44 | 4.44 | 4.08 | 4.08 | +0.04 | +0.99% | 8,700 |
| Oct 30, 2026 | 4.30 | 4.64 | 4.00 | 4.04 | -0.12 | -2.88% | 16,100 |
| Oct 29, 2026 | 4.44 | 4.44 | 4.11 | 4.16 | -0.08 | -1.89% | 8,600 |
| Oct 28, 2026 | 4.10 | 4.24 | 4.01 | 4.24 | +0.14 | +3.41% | 8,900 |
| Oct 27, 2026 | 4.15 | 4.35 | 4.10 | 4.10 | 0.00 | 0.00% | 12,400 |
| Oct 26, 2026 | 4.38 | 4.40 | 4.10 | 4.10 | -0.30 | -6.82% | 3,500 |
| Oct 23, 2026 | 4.74 | 4.74 | 4.31 | 4.40 | -0.20 | -4.35% | 17,100 |
| Oct 22, 2026 | 4.90 | 4.90 | 4.41 | 4.60 | -0.05 | -1.08% | 80,200 |
| Oct 21, 2026 | 4.96 | 5.02 | 4.65 | 4.65 | -0.16 | -3.33% | 23,600 |
| Oct 20, 2026 | 4.91 | 5.02 | 4.76 | 4.81 | -0.04 | -0.82% | 82,400 |
| Oct 19, 2026 | 4.70 | 4.99 | 4.51 | 4.85 | +0.17 | +3.63% | 13,500 |
| Oct 16, 2026 | 4.79 | 5.50 | 4.68 | 4.68 | -0.50 | -9.65% | 40,500 |
| Oct 15, 2026 | 4.71 | 5.58 | 4.50 | 5.18 | +0.48 | +10.21% | 35,600 |
| Oct 14, 2026 | 4.88 | 6.59 | 4.60 | 4.70 | -0.26 | -5.24% | 103,900 |
| Oct 13, 2026 | 4.82 | 4.96 | 4.65 | 4.96 | -0.05 | -1.00% | 11,400 |
| Oct 12, 2026 | 4.73 | 5.90 | 4.71 | 5.01 | +0.23 | +4.81% | 35,500 |
| Oct 9, 2026 | 5.28 | 5.28 | 4.70 | 4.78 | -0.62 | -11.48% | 12,600 |
| Oct 8, 2026 | 4.84 | 6.09 | 4.51 | 5.40 | +0.16 | +3.05% | 53,700 |
| Oct 7, 2026 | 4.85 | 6.20 | 4.55 | 5.24 | +0.39 | +8.04% | 40,200 |
| Oct 6, 2026 | 5.78 | 5.99 | 4.60 | 4.85 | -0.15 | -3.00% | 19,800 |
| Oct 5, 2026 | 5.05 | 5.45 | 5.00 | 5.00 | -0.05 | -0.99% | 6,800 |
| Oct 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | -0.10 | -1.94% | 1,800 |
| Oct 1, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | -0.20 | -3.74% | 600 |
| Sep 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | +0.20 | +3.88% | 700 |
| Sep 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 5.15 | 5.55 | 5.15 | 5.15 | 0.00 | 0.00% | 2,700 |
| Sep 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | -0.16 | -3.01% | 400 |
| Sep 23, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 5.69 | 5.69 | 5.31 | 5.31 | -0.38 | -6.68% | 900 |
| Sep 18, 2026 | 5.35 | 5.69 | 5.18 | 5.69 | +0.34 | +6.36% | 13,800 |
| Sep 17, 2026 | 5.30 | 5.50 | 5.10 | 5.35 | +0.25 | +4.90% | 6,800 |
| Sep 16, 2026 | 5.10 | 5.18 | 5.10 | 5.10 | 0.00 | 0.00% | 1,700 |
| Sep 15, 2026 | 5.32 | 5.61 | 5.10 | 5.10 | -0.40 | -7.27% | 17,800 |
| Sep 14, 2026 | 5.49 | 5.65 | 5.13 | 5.50 | -0.17 | -3.00% | 15,300 |
| Sep 11, 2026 | 5.76 | 5.76 | 5.15 | 5.67 | +0.31 | +5.78% | 4,500 |
| Sep 10, 2026 | 5.05 | 5.36 | 5.05 | 5.36 | +0.35 | +6.99% | 1,300 |
| Sep 9, 2026 | 5.10 | 5.10 | 5.01 | 5.01 | -0.12 | -2.34% | 4,300 |
| Sep 8, 2026 | 5.24 | 5.24 | 5.00 | 5.13 | +0.03 | +0.59% | 6,900 |
| Sep 4, 2026 | 5.14 | 5.14 | 5.10 | 5.10 | -0.04 | -0.78% | 1,100 |
| Sep 3, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | +0.04 | +0.78% | 300 |
| Sep 2, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | -0.15 | -2.86% | 4,300 |
| Sep 1, 2026 | 5.50 | 5.77 | 5.25 | 5.25 | -0.27 | -4.89% | 17,700 |
| Aug 31, 2026 | 5.48 | 5.54 | 5.05 | 5.52 | +0.02 | +0.36% | 31,700 |
| Aug 28, 2026 | 5.40 | 5.50 | 5.30 | 5.50 | +0.25 | +4.76% | 13,200 |
| Aug 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | -0.06 | -1.13% | 400 |
| Aug 26, 2026 | 5.50 | 5.50 | 5.31 | 5.31 | -0.19 | -3.45% | 2,200 |
| Aug 25, 2026 | 5.50 | 5.50 | 5.38 | 5.50 | -0.08 | -1.43% | 7,600 |
| Aug 24, 2026 | 5.65 | 5.65 | 5.58 | 5.58 | -0.01 | -0.18% | 800 |
| Aug 21, 2026 | 5.55 | 5.59 | 5.50 | 5.59 | -0.07 | -1.24% | 2,000 |
| Aug 20, 2026 | 5.81 | 5.81 | 5.66 | 5.66 | -0.22 | -3.74% | 900 |
| Aug 19, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | +0.38 | +6.91% | 500 |
| Aug 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 5.62 | 5.62 | 5.50 | 5.50 | -0.25 | -4.35% | 1,400 |
65 days, newest first. Daily bars as drawn on the INLX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.