Free Trial

Intellinetics (INLXD) Stock Chart & Stock Price History

→ Truth about Trump you’ve never heard (From Porter & Company) (Ad)
Free INLXD Stock Alerts
$7.10
-0.24 (-3.27%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisChartHeadlines

Intellinetics Stock Price Performance

5 Day
Performance
-5.33%
1 Month
Performance
-19.59%
3 Month
Performance
+27.76%
6 Month
Performance
+68.25%
Year-To-Date
Performance
+40.32%
1 Year
Performance
+77.50%
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 Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

INLXD Stock Chart for Tuesday, April, 30, 2024

INLXD Chart by TradingView

Intellinetics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
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
02/28/2024$8.35$9.03
+8.14%		$9.76$8.4070,584 shs$3.50 million
02/27/2024$7.25$8.35
+15.17%		$9.09$7.0289,318 shs$3.23 million
02/26/2024$7.25$7.25$7.30$6.8417,772 shs$2.81 million
02/23/2024$7.18$6.83
-4.81%		$7.25$6.8311,226 shs$1.16 million
02/22/2024$7.30$7.18
-1.71%		$7.36$6.908,370 shs$2.78 million
02/21/2024$6.86$7.30
+6.41%		$7.36$6.6856,416 shs$2.83 million
02/20/2024$6.86$6.86$6.90$6.134,378 shs$2.66 million
02/19/2024$6.86$6.86$6.90$6.134,378 shs$2.66 million
02/16/2024$6.13$6.53
+6.61%		$6.60$6.0014,878 shs$2.53 million
02/15/2024$6.69$6.13
-8.45%		$6.85$6.135,540 shs$2.37 million
02/14/2024$6.42$6.69
+4.21%		$6.90$6.028,376 shs$2.59 million
02/13/2024$6.84$6.42
-6.14%		$6.94$5.6641,619 shs$2.49 million
02/12/2024$6.84$6.84$7.09$6.698,463 shs$2.65 million
02/09/2024$7.03$6.94
-1.35%		$7.13$6.8010,983 shs$2.68 million
02/08/2024$6.80$7.03
+3.38%		$7.79$6.8148,350 shs$2.72 million
02/07/2024$7.00$6.80
-2.86%		$7.00$6.5020,116 shs$2.63 million
02/06/2024$6.20$7.00
+12.90%		$7.00$6.0166,311 shs$2.71 million
02/05/2024$6.20$6.20$6.20$5.2350,879 shs$2.40 million
02/02/2024$5.33$5.28
-0.94%		$5.55$5.2814,795 shs$2.04 million
02/01/2024$5.72$5.33
-6.82%		$5.75$5.332,943 shs$2.06 million
01/31/2024$5.56$5.72
+2.93%		$5.85$5.6014,988 shs$2.21 million
01/30/2024$5.28$5.56
+5.31%		$5.56$5.305,979 shs$2.15 million
01/29/2024$5.28$5.28$5.28$4.993,607 shs$2.04 million

Related Companies:
This page (OTCMKTS:INLXD) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Truth about Trump you’ve never heard
Porter & Company
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media