Free Trial

Intellinetics (INLX) Stock Chart & Stock Price History

→ POTUS in ‘25 Not Biden/Trump, But (From The Freeport Society) (Ad)
Free INLX Stock Alerts
$6.10
-0.07 (-1.13%)
(As of 06/3/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC Filings

Intellinetics Stock Price Performance

5 Day
Performance
-7.44%
1 Month
Performance
-13.15%
3 Month
Performance
-32.60%
6 Month
Performance
+47.34%
Year-To-Date
Performance
+20.55%
1 Year
Performance
+61.17%
Receive INLX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intellinetics and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
POTUS in ‘25 Not Biden/Trump, But
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.
Click here now to see my urgent election warning.

INLX Stock Chart for Monday, June, 3, 2024

INLX Chart by TradingView

Intellinetics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/03/2024$6.17$6.10
-1.13%		$6.39$6.094,006 shs$25.10 million
05/31/2024$6.36$6.17
-2.99%		$6.38$6.171,164 shs$25.38 million
05/30/2024$6.59$6.36
-3.49%		$6.57$6.361,332 shs$26.17 million
05/29/2024$6.58$6.59
+0.15%		$6.61$6.4015,944 shs$27.11 million
05/28/2024$6.60$6.58
-0.30%		$6.74$6.404,784 shs$27.07 million
05/27/2024$6.60$6.60$6.98$6.499,300 shs$27.15 million
05/24/2024$6.91$6.60
-4.49%		$6.98$6.499,375 shs$27.15 million
05/23/2024$7.38$6.91
-6.37%		$6.99$6.736,354 shs$28.43 million
05/22/2024$7.62$7.38
-3.15%		$7.80$7.381,039 shs$30.36 million
05/21/2024$7.71$7.62
-1.17%		$7.66$7.622,200 shs$31.35 million
05/20/2024$7.95$7.71
-3.02%		$8.21$7.711,239 shs$32.62 million
05/17/2024$8.19$7.95
-2.99%		$8.21$7.952,330 shs$33.64 million
05/16/2024$8.22$8.19
-0.31%		$8.50$8.0126,454 shs$34.67 million
05/15/2024$8.25$8.22
-0.36%		$8.50$8.0010,986 shs$34.78 million
05/14/2024$7.34$8.25
+12.47%		$8.25$7.3518,041 shs$34.91 million
05/13/2024$7.10$7.34
+3.38%		$7.37$7.102,068 shs$31.03 million
05/10/2024$7.06$7.10
+0.50%		$7.17$7.004,756 shs$30.02 million
05/09/2024$7.00$7.06
+0.86%		$7.15$6.886,600 shs$29.87 million
05/08/2024$7.01$7.00
-0.14%		$7.00$7.00411 shs$29.62 million
05/07/2024$7.04$7.01
-0.43%		$7.20$7.011,559 shs$29.66 million
05/06/2024$7.02$7.04
+0.23%		$7.25$6.754,680 shs$29.79 million
05/03/2024$7.20$7.02
-2.45%		$7.32$7.024,023 shs$28.90 million
05/02/2024$7.24$7.20
-0.55%		$7.20$7.003,176 shs$29.62 million
05/01/2024$7.00$7.24
+3.43%		$7.31$6.597,320 shs$29.79 million
04/30/2024$7.25$7.00
-3.45%		$7.03$7.005,792 shs$28.80 million
04/29/2024$7.34$7.25
-1.23%		$7.45$7.102,495 shs$29.83 million
04/26/2024$7.46$7.34
-1.61%		$7.34$7.341,320 shs$30.20 million
04/25/2024$7.50$7.46
-0.53%		$7.68$7.2110,601 shs$30.69 million
04/24/2024$7.68$7.50
-2.34%		$7.92$7.368,537 shs$30.86 million
04/23/2024$7.21$7.68
+6.52%		$7.68$7.164,706 shs$31.60 million
04/22/2024$7.19$7.21
+0.28%		$7.22$7.008,374 shs$29.66 million
04/19/2024$7.18$7.03
-2.06%		$7.16$6.903,439 shs$28.92 million
04/18/2024$7.02$7.18
+2.25%		$7.38$7.076,427 shs$29.53 million
04/17/2024$7.16$7.02
-1.96%		$7.42$7.0216,813 shs$28.88 million
04/16/2024$6.81$7.16
+5.14%		$7.25$7.005,001 shs$29.46 million
04/15/2024$7.18$6.81
-5.09%		$7.16$6.817,196 shs$28.02 million
04/12/2024$7.30$7.18
-1.71%		$7.38$7.037,888 shs$29.52 million
04/11/2024$7.18$7.30
+1.74%		$7.41$7.002,797 shs$30.03 million
04/10/2024$7.50$7.18
-4.33%		$7.60$7.111,960 shs$29.52 million
04/09/2024$7.30$7.50
+2.74%		$7.50$7.111,732 shs$30.86 million
POTUS in ‘25 Not Biden/Trump, But (Ad)

And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.

Click here now to see my urgent election warning.
04/08/2024$7.20$7.30
+1.39%		$7.36$7.197,244 shs$30.03 million
04/05/2024$6.10$6.89
+12.95%		$7.21$6.2044,059 shs$28.35 million
04/04/2024$6.09$6.10
+0.16%		$6.50$6.0120,111 shs$25.10 million
04/03/2024$6.74$6.09
-9.64%		$6.43$5.9828,504 shs$25.05 million
04/02/2024$6.37$6.74
+5.81%		$7.20$6.2448,100 shs$27.46 million
04/01/2024$8.83$6.37
-27.86%		$8.82$5.8673,161 shs$25.95 million
03/29/2024$8.83$8.83
0.00%		$8.83$7.6918,604 shs$35.97 million
03/28/2024$8.75$8.83
+0.91%		$8.83$7.6918,526 shs$35.97 million
03/27/2024$8.28$8.75
+5.68%		$8.77$7.7117,489 shs$35.65 million
03/26/2024$7.64$8.28
+8.45%		$8.52$7.887,557 shs$33.73 million
03/25/2024$7.20$7.64
+6.04%		$7.78$6.9037,412 shs$31.11 million
03/22/2024$7.34$7.20
-1.91%		$8.10$7.0031,252 shs$29.33 million
03/21/2024$7.19$7.34
+2.09%		$7.60$6.9015,034 shs$29.90 million
03/20/2024$9.30$7.19
-22.69%		$8.83$6.5564,764 shs$29.29 million
03/19/2024$9.80$9.30
-5.10%		$9.73$8.9121,065 shs$37.89 million
03/18/2024$10.00$9.80
-2.00%		$9.84$9.0612,503 shs$39.93 million
03/15/2024$10.00$10.00$10.00$9.545,362 shs$40.74 million
03/14/2024$10.45$10.00
-4.31%		$10.14$9.4512,908 shs$40.74 million
03/13/2024$9.24$10.45
+13.10%		$10.90$9.7674,392 shs$42.57 million
03/12/2024$8.87$9.24
+4.17%		$9.37$8.4916,677 shs$37.64 million
03/11/2024$7.93$8.87
+11.85%		$9.00$7.9718,400 shs$36.14 million
03/08/2024$9.13$7.93
-13.14%		$9.00$7.7020,618 shs$32.31 million
03/07/2024$9.90$9.13
-7.78%		$10.00$8.5221,037 shs$37.20 million
03/06/2024$9.81$9.90
+0.92%		$9.95$9.6920,739 shs$40.33 million
03/05/2024$9.91$9.81
-1.01%		$9.89$9.5531,084 shs$39.97 million
03/04/2024$9.05$9.91
+9.50%		$10.00$9.1048,417 shs$40.37 million

Related Companies:
This page (OTCMKTS:INLX) was last updated on 6/3/2024 by MarketBeat.com Staff

From Our Partners
The Only Energy Play You Should Be Looking At
Wealthpin Pro
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Who are Nvidia’s Silent Partners?
Weiss Ratings
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
[Webinar] Understanding Covered Calls
OIC
Was the Great Financial Crisis fun?
Brooks Enterprises
What’s Pelosi Buying Now?
Altimetry