Free Trial

Intellinetics (INLX) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free INLX Stock Alerts
$7.50
-0.18 (-2.34%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC Filings

Intellinetics Stock Price Performance

5 Day
Performance
+4.31%
1 Month
Performance
-1.77%
3 Month
Performance
+43.95%
6 Month
Performance
+72.41%
Year-To-Date
Performance
+48.22%
1 Year
Performance
+91.33%
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 Insider Financial
Thousands of investors use this no cost solution | Do you?
In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.
Simply tap here now to subscribe and start getting "Insider Financial Advantage"

INLX Stock Chart for Thursday, April, 25, 2024

INLX Chart by TradingView

Intellinetics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/01/2024$8.80$9.03
+2.61%		$9.20$8.4613,073 shs$36.79 million
02/29/2024$8.66$8.80
+1.62%		$9.15$8.6617,885 shs$35.85 million
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
02/28/2024$8.96$8.66
-3.35%		$9.07$8.2517,803 shs$35.28 million
02/27/2024$8.35$8.96
+7.31%		$9.76$8.4070,568 shs$36.50 million
02/26/2024$7.25$8.35
+15.17%		$9.09$7.0289,307 shs$34.02 million
02/23/2024$7.00$7.25
+3.57%		$7.30$6.8417,771 shs$29.54 million
02/22/2024$7.18$7.00
-2.51%		$7.25$6.8311,100 shs$28.52 million
02/21/2024$7.30$7.18
-1.64%		$7.36$6.908,370 shs$29.25 million
02/20/2024$6.86$7.30
+6.41%		$7.36$6.6856,412 shs$29.74 million
02/19/2024$6.86$6.86$6.90$6.134,300 shs$27.95 million
02/16/2024$6.53$6.86
+5.05%		$6.90$6.134,378 shs$27.95 million
02/15/2024$6.13$6.53
+6.53%		$6.60$6.0014,878 shs$26.60 million
02/14/2024$6.69$6.13
-8.37%		$6.85$6.135,540 shs$24.97 million
02/13/2024$6.42$6.69
+4.21%		$6.90$6.028,376 shs$27.26 million
02/12/2024$6.84$6.42
-6.14%		$6.94$5.6641,615 shs$26.16 million
02/09/2024$6.93$6.84
-1.30%		$7.00$6.698,462 shs$27.87 million
02/08/2024$6.87$6.93
+0.87%		$7.13$6.8010,983 shs$28.23 million
02/07/2024$6.80$6.87
+1.03%		$7.79$6.8248,350 shs$27.99 million
02/06/2024$7.00$6.80
-2.86%		$7.00$6.5020,116 shs$27.70 million
02/05/2024$6.20$7.00
+12.90%		$7.00$6.0166,306 shs$28.52 million
02/02/2024$5.28$6.20
+17.33%		$6.20$5.2350,876 shs$25.26 million
02/01/2024$5.33$5.28
-0.86%		$5.55$5.2814,057 shs$21.53 million
01/31/2024$5.72$5.33
-6.82%		$5.75$5.332,943 shs$21.71 million
01/30/2024$5.56$5.72
+2.88%		$5.85$5.6014,988 shs$23.30 million
01/29/2024$5.28$5.56
+5.36%		$5.56$5.305,978 shs$22.65 million
01/26/2024$5.21$5.28
+1.28%		$5.28$4.993,597 shs$21.50 million
01/25/2024$5.65$5.21
-7.79%		$5.43$5.0411,806 shs$21.23 million
01/24/2024$5.53$5.65
+2.17%		$5.80$5.454,769 shs$23.02 million

Related Companies:
This page (OTCMKTS:INLX) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Your Money is Not Safe
American Alternative