Free Trial

Intellinetics (INLX) Stock Chart & Stock Price History

Intellinetics logo
$14.59 -0.81 (-5.25%)
As of 11:54 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Intellinetics Stock Price Performance

5 Day
Performance
+0.91%
1 Month
Performance
+2.68%
3 Month
Performance
+5.96%
6 Month
Performance
+4.37%
Year-To-Date
Performance
+6.12%
1 Year
Performance
+101.53%
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.

INLX Stock Chart for Thursday, May, 1, 2025

Intellinetics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$15.40$14.59
-5.26%
$14.59$14.59375 shs$66.44 million
04/29/2025$14.98$15.40
+2.80%
$15.72$14.712,093 shs$66.44 million
04/28/2025$14.46$14.98
+3.60%
$14.98$14.452,580 shs$64.62 million
04/25/2025$14.99$14.46
-3.54%
$15.34$14.216,030 shs$61.59 million
04/24/2025$13.38$14.99
+12.03%
$15.70$13.904,569 shs$63.84 million
04/23/2025$13.49$13.38
-0.82%
$13.39$13.17934 shs$56.99 million
04/22/2025$13.47$13.49
+0.15%
$13.49$13.104,293 shs$57.45 million
04/21/2025$13.13$13.47
+2.59%
$13.47$13.47776 shs$57.37 million
04/18/2025$13.13$13.13$13.13$13.032,083 shs$55.92 million
04/17/2025$13.00$13.13
+1.00%
$13.13$13.032,083 shs$55.92 million
04/16/2025$12.65$13.00
+2.77%
$13.39$12.582,309 shs$55.37 million
04/15/2025$13.24$12.65
-4.46%
$13.23$12.61740 shs$53.88 million
04/14/2025$13.98$13.24
-5.29%
$13.24$13.24678 shs$56.39 million
04/11/2025$14.38$13.98
-2.78%
$14.59$13.982,429 shs$59.54 million
04/10/2025$13.99$14.38
+2.79%
$14.50$14.108,188 shs$61.24 million
04/09/2025$13.40$13.99
+4.44%
$14.58$12.956,518 shs$59.58 million
04/09/2025$13.40$13.99
+4.44%
$14.58$12.956,518 shs$59.58 million
04/08/2025$13.23$13.40
+1.25%
$13.70$13.231,539 shs$57.05 million
04/08/2025$13.23$13.40
+1.25%
$13.70$13.231,539 shs$57.05 million
04/07/2025$13.70$13.23
-3.43%
$13.70$13.231,539 shs$56.35 million
04/04/2025$13.89$13.70
-1.37%
$13.70$13.501,408 shs$58.35 million
04/03/2025$14.28$13.89
-2.73%
$14.18$13.112,910 shs$59.16 million
04/02/2025$14.21$14.28
+0.49%
$14.59$14.075,257 shs$60.82 million
04/01/2025$12.41$14.21
+14.50%
$15.21$12.5017,206 shs$60.52 million
03/31/2025$12.12$12.41
+2.39%
$12.49$12.391,415 shs$52.85 million

This page (OTCMKTS:INLX) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners