Free Trial

Intellinetics (INLXD) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free INLXD Stock Alerts
$6.17
-0.19 (-2.99%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHeadlines

Intellinetics Stock Price Performance

5 Day
Performance
-6.52%
1 Month
Performance
-11.86%
3 Month
Performance
-29.89%
6 Month
Performance
+46.21%
Year-To-Date
Performance
+21.94%
1 Year
Performance
+61.52%
Receive INLXD 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 Weiss Ratings
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
I call these Nvidia’s “Silent Partners.”

INLXD Stock Chart for Saturday, June, 1, 2024

INLXD Chart by TradingView

Intellinetics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$6.59$6.36
-3.49%		$6.57$6.361,332 shs$2.46 million
05/30/2024$6.58$6.59
+0.15%		$6.61$6.4015,944 shs$2.55 million
05/29/2024$6.60$6.58
-0.30%		$6.74$6.404,784 shs$2.55 million
05/28/2024$6.60$6.60$6.98$6.499,375 shs$2.55 million
05/27/2024$6.60$6.60$6.98$6.499,375 shs$2.55 million
05/24/2024$7.38$6.91
-6.37%		$6.99$6.736,354 shs$2.67 million
05/23/2024$7.62$7.38
-3.15%		$7.80$7.381,039 shs$2.86 million
05/22/2024$7.71$7.62
-1.17%		$7.66$7.622,238 shs$2.95 million
05/21/2024$7.95$7.71
-3.02%		$8.21$7.711,239 shs$2.98 million
05/20/2024$7.95$7.95$8.21$7.952,330 shs$3.08 million
05/17/2024$8.22$8.19
-0.25%		$8.50$8.0126,454 shs$3.17 million
05/16/2024$8.25$8.22
-0.42%		$8.50$8.0010,986 shs$3.18 million
05/15/2024$7.30$8.25
+13.09%		$8.25$7.3518,041 shs$3.19 million
05/14/2024$7.30$7.30$7.37$7.102,068 shs$2.82 million
05/13/2024$7.10$7.30
+2.82%		$7.37$7.102,068 shs$2.82 million
05/10/2024$7.00$7.06
+0.86%		$7.15$6.886,600 shs$2.73 million
05/09/2024$7.00$7.00$7.00$7.00423 shs$2.71 million
05/08/2024$7.04$7.00
-0.57%		$7.00$7.00423 shs$2.71 million
05/07/2024$7.02$7.04
+0.23%		$7.25$6.754,680 shs$2.72 million
05/06/2024$7.02$7.02$7.32$7.024,023 shs$2.72 million
05/03/2024$7.24$7.20
-0.58%		$7.20$7.003,176 shs$2.79 million
05/02/2024$7.00$7.24
+3.43%		$7.31$6.597,320 shs$2.80 million
05/01/2024$7.10$7.00
-1.41%		$7.03$7.005,792 shs$2.71 million
04/30/2024$7.10$7.10$7.45$7.102,495 shs$2.75 million
04/29/2024$7.34$7.10
-3.27%		$7.45$7.102,495 shs$2.75 million
04/26/2024$7.50$7.46
-0.53%		$7.68$7.2110,601 shs$2.89 million
04/25/2024$7.68$7.50
-2.34%		$7.92$7.368,537 shs$2.90 million
04/24/2024$7.21$7.68
+6.52%		$7.68$7.164,706 shs$2.97 million
04/23/2024$7.19$7.21
+0.28%		$7.22$7.008,374 shs$2.79 million
04/22/2024$7.19$7.19$7.19$6.903,500 shs$2.78 million
04/19/2024$7.02$7.18
+2.19%		$7.38$7.076,427 shs$2.78 million
04/18/2024$7.16$7.02
-1.90%		$7.42$7.0216,813 shs$2.72 million
04/17/2024$6.81$7.16
+5.14%		$7.25$7.005,001 shs$2.77 million
04/16/2024$7.18$6.81
-5.09%		$7.16$6.817,196 shs$2.64 million
04/15/2024$7.18$7.18$7.38$7.037,893 shs$2.78 million
04/12/2024$7.19$7.30
+1.53%		$7.41$7.002,797 shs$2.83 million
04/11/2024$7.50$7.19
-4.13%		$7.55$7.111,960 shs$2.78 million
04/10/2024$7.30$7.50
+2.74%		$7.50$7.111,732 shs$2.90 million
04/09/2024$7.20$7.30
+1.39%		$7.49$7.097,244 shs$2.83 million
04/08/2024$7.20$7.20$7.25$6.0844,055 shs$2.79 million
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
04/05/2024$6.09$6.10
+0.16%		$6.50$6.0120,111 shs$2.36 million
04/04/2024$6.74$6.09
-9.64%		$6.43$5.9828,504 shs$2.36 million
04/03/2024$6.37$6.74
+5.81%		$7.20$6.2447,771 shs$2.61 million
04/02/2024$8.83$6.37
-27.86%		$8.82$5.8673,161 shs$2.47 million
04/01/2024$8.83$8.83$8.83$7.6918,604 shs$3.42 million
03/29/2024$8.74$8.83
+1.03%		$8.83$7.6918,604 shs$3.42 million
03/28/2024$8.28$8.74
+5.56%		$8.77$7.7117,500 shs$3.38 million
03/27/2024$7.64$8.28
+8.45%		$8.52$7.887,557 shs$3.20 million
03/26/2024$7.20$7.64
+6.04%		$7.78$6.9037,412 shs$2.96 million
03/25/2024$7.20$7.20$8.10$7.0031,252 shs$2.79 million
03/22/2024$7.19$7.34
+2.09%		$7.60$6.9015,034 shs$2.84 million
03/21/2024$8.83$7.19
-18.57%		$8.83$6.5564,816 shs$2.78 million
03/20/2024$9.74$8.83
-9.34%		$9.73$8.8321,258 shs$3.42 million
03/19/2024$10.00$9.74
-2.60%		$10.00$9.0013,070 shs$3.77 million
03/18/2024$10.00$10.00$10.00$9.545,362 shs$3.87 million
03/15/2024$10.10$10.00
-0.99%		$10.14$9.4512,903 shs$3.87 million
03/14/2024$9.24$10.10
+9.31%		$10.99$9.2074,392 shs$3.91 million
03/13/2024$8.87$9.24
+4.17%		$9.37$8.4916,677 shs$3.58 million
03/12/2024$7.93$8.87
+11.85%		$9.00$7.9718,400 shs$3.43 million
03/11/2024$7.93$7.93$9.00$7.7020,618 shs$3.07 million
03/08/2024$9.91$9.13
-7.82%		$10.00$8.5221,187 shs$3.53 million
03/07/2024$9.90$9.91
+0.05%		$9.95$9.6920,742 shs$3.83 million
03/06/2024$9.91$9.90
-0.10%		$9.90$9.5131,084 shs$3.83 million
03/05/2024$9.05$9.91
+9.50%		$10.00$9.1049,217 shs$3.84 million
03/04/2024$9.05$9.05$9.20$8.4613,074 shs$3.50 million
03/01/2024$8.66$8.80
+1.62%		$9.15$8.6617,890 shs$3.41 million
02/29/2024$9.03$8.66
-4.10%		$9.07$8.2517,804 shs$3.35 million

Related Companies:
This page (OTCMKTS:INLXD) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings