NYSEAMERICAN : INLX
Intellinetics, Inc. — Price history
Technology · Software - Application · United States
Last price 4.16 USD (Oct 30, 2026, 10:36 AM EDT) · Market cap 18.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Intellinetics, Inc. (INLX) closed at 4.08 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.25 | 4.25 | 4.25 | 4.08 | 8,652 | +0.99% |
| 2026-10-30 | 4.3 | 4.64 | 4 | 4.04 | 16,454 | -2.88% |
| 2026-10-29 | 4.44 | 4.44 | 4.11 | 4.16 | 8,610 | -1.89% |
| 2026-10-28 | 4.1 | 4.24 | 4.01 | 4.24 | 8,934 | +3.41% |
| 2026-10-27 | 4.15 | 4.35 | 4.1 | 4.1 | 12,483 | +0.00% |
| 2026-10-26 | 4.375 | 4.4 | 4.1 | 4.1 | 3,476 | -6.82% |
| 2026-10-23 | 4.74 | 4.74 | 4.306 | 4.4 | 17,075 | -4.35% |
| 2026-10-22 | 4.9 | 4.9 | 4.41 | 4.6 | 85,349 | -1.08% |
| 2026-10-21 | 4.96 | 5.02 | 4.65 | 4.65 | 23,661 | -3.33% |
| 2026-10-20 | 4.91 | 5.02 | 4.76 | 4.81 | 82,357 | -0.82% |
| 2026-10-19 | 4.7 | 4.99 | 4.505 | 4.85 | 13,540 | +3.63% |
| 2026-10-16 | 4.79 | 5.5 | 4.68 | 4.68 | 40,512 | -9.65% |
| 2026-10-15 | 4.71 | 5.58 | 4.5 | 5.18 | 35,600 | +10.21% |
| 2026-10-14 | 4.88 | 6.59 | 4.6 | 4.7 | 103,938 | -5.24% |
| 2026-10-13 | 4.82 | 4.96 | 4.65 | 4.96 | 11,393 | -1.00% |
| 2026-10-12 | 4.73 | 5.9 | 4.713 | 5.01 | 35,430 | +4.81% |
| 2026-10-09 | 5.28 | 5.28 | 4.7 | 4.78 | 12,600 | -11.48% |
| 2026-10-08 | 4.84 | 6.09 | 4.51 | 5.4 | 53,720 | +3.05% |
| 2026-10-07 | 4.845 | 6.2 | 4.55 | 5.24 | 40,150 | +8.04% |
| 2026-10-06 | 5.78 | 5.99 | 4.6 | 4.85 | 19,768 | -3.00% |
| 2026-10-05 | 5.05 | 5.45 | 5 | 5 | 6,845 | -0.99% |
| 2026-10-02 | 5.05 | 5.05 | 5.05 | 5.05 | 1,828 | -1.99% |
| 2026-10-01 | 5.15 | 5.153 | 5.15 | 5.153 | 625 | -3.69% |
| 2026-09-29 | 5.15 | 5.35 | 5.15 | 5.35 | 661 | +3.88% |
| 2026-09-25 | 5.15 | 5.55 | 5.15 | 5.15 | 2,696 | +0.00% |
| 2026-09-24 | 5.15 | 5.15 | 5.15 | 5.15 | 416 | -3.01% |
| 2026-09-21 | 5.69 | 5.69 | 5.31 | 5.31 | 906 | -6.68% |
| 2026-09-18 | 5.35 | 5.69 | 5.175 | 5.69 | 13,848 | +6.36% |
| 2026-09-17 | 5.3 | 5.5 | 5.1 | 5.35 | 6,790 | +4.90% |
| 2026-09-16 | 5.1 | 5.18 | 5.1 | 5.1 | 1,706 | +0.00% |
| 2026-09-15 | 5.32 | 5.61 | 5.1 | 5.1 | 17,752 | -7.27% |
| 2026-09-14 | 5.495 | 5.65 | 5.125 | 5.5 | 15,312 | -3.00% |
| 2026-09-11 | 5.76 | 5.76 | 5.15 | 5.67 | 4,530 | +5.78% |
| 2026-09-10 | 5.05 | 5.36 | 5.05 | 5.36 | 960 | +6.99% |
| 2026-09-09 | 5.1 | 5.1 | 5.01 | 5.01 | 4,272 | -2.24% |
| 2026-09-08 | 5.243 | 5.243 | 5 | 5.125 | 6,888 | +0.49% |
| 2026-09-04 | 5.144 | 5.144 | 5.1 | 5.1 | 1,035 | -0.78% |
| 2026-09-03 | 5.14 | 5.14 | 5.14 | 5.14 | 298 | +0.78% |
| 2026-09-02 | 5.25 | 5.25 | 5.1 | 5.1 | 4,256 | -2.91% |
| 2026-09-01 | 5.5 | 5.77 | 5.253 | 5.253 | 17,687 | -4.89% |
| 2026-08-31 | 5.48 | 5.535 | 5.05 | 5.523 | 26,393 | +0.41% |
| 2026-08-28 | 5.4 | 5.5 | 5.3 | 5.5 | 13,153 | +4.76% |
| 2026-08-27 | 5.25 | 5.25 | 5.25 | 5.25 | 387 | -1.04% |
| 2026-08-26 | 5.5 | 5.5 | 5.305 | 5.305 | 2,239 | -3.51% |
| 2026-08-25 | 5.5 | 5.5 | 5.375 | 5.498 | 7,596 | -1.38% |
| 2026-08-24 | 5.65 | 5.65 | 5.575 | 5.575 | 815 | -0.27% |
| 2026-08-21 | 5.545 | 5.59 | 5.5 | 5.59 | 2,044 | -1.15% |
| 2026-08-20 | 5.81 | 5.81 | 5.655 | 5.655 | 853 | -3.83% |
| 2026-08-19 | 5.88 | 5.88 | 5.88 | 5.88 | 495 | +6.91% |
| 2026-08-14 | 5.615 | 5.615 | 5.5 | 5.5 | 1,357 | -4.35% |
| 2026-08-11 | 5.75 | 5.75 | 5.75 | 5.75 | 376 | +6.88% |
| 2026-08-06 | 5.38 | 5.38 | 5.38 | 5.38 | 411 | -6.11% |
| 2026-08-05 | 5.22 | 5.73 | 5.21 | 5.73 | 817 | +6.11% |
| 2026-08-04 | 5.64 | 5.64 | 5.4 | 5.4 | 1,625 | -1.01% |
| 2026-07-30 | 5.455 | 5.455 | 5.455 | 5.455 | 289 | +1.02% |
| 2026-07-27 | 5.5 | 5.5 | 5.4 | 5.4 | 697 | +0.00% |
| 2026-07-24 | 5.44 | 5.44 | 5.4 | 5.4 | 895 | -0.92% |
| 2026-07-23 | 5.79 | 5.79 | 5.45 | 5.45 | 1,316 | -0.55% |
| 2026-07-22 | 5.62 | 5.94 | 5.48 | 5.48 | 5,754 | -0.90% |
| 2026-07-20 | 5.53 | 5.53 | 5.53 | 5.53 | 510 | -6.27% |
| 2026-07-17 | 5.915 | 5.94 | 5.9 | 5.9 | 1,184 | +1.20% |
| 2026-07-16 | 5.71 | 5.87 | 5.6 | 5.83 | 3,940 | +2.10% |
| 2026-07-15 | 5.6 | 5.71 | 5.6 | 5.71 | 879 | +5.74% |
| 2026-07-14 | 5.55 | 5.55 | 5.4 | 5.4 | 451 | -5.26% |
| 2026-07-13 | 5.72 | 6 | 5.7 | 5.7 | 5,330 | -5.00% |
| 2026-07-09 | 6 | 6 | 5.91 | 6 | 634 | -0.33% |
| 2026-07-07 | 6.02 | 6.02 | 6.02 | 6.02 | 388 | -1.63% |
| 2026-07-06 | 5.95 | 6.12 | 5.9 | 6.12 | 2,292 | -2.86% |
| 2026-07-02 | 6.114 | 6.3 | 6.114 | 6.3 | 939 | -0.79% |
| 2026-07-01 | 5.75 | 6.55 | 5.62 | 6.35 | 9,073 | +15.45% |
| 2026-06-30 | 5.611 | 5.615 | 5.5 | 5.5 | 1,130 | -8.33% |
| 2026-06-29 | 6 | 6 | 6 | 6 | 370 | +0.67% |
| 2026-06-26 | 6.479 | 6.479 | 5.96 | 5.96 | 1,422 | -2.45% |
| 2026-06-25 | 5.62 | 6.99 | 5.62 | 6.11 | 31,204 | +4.09% |
| 2026-06-18 | 6.355 | 6.407 | 5.87 | 5.87 | 15,924 | -9.83% |
| 2026-06-17 | 6.87 | 6.94 | 6.51 | 6.51 | 19,651 | -8.31% |
| 2026-06-16 | 5.3 | 7.1 | 5.25 | 7.1 | 41,623 | +31.48% |
| 2026-06-12 | 5.3 | 5.5 | 5.25 | 5.4 | 4,778 | -1.82% |
| 2026-06-11 | 5.5 | 5.7 | 5.5 | 5.5 | 765 | +0.00% |
| 2026-06-10 | 5.9 | 6.41 | 5.31 | 5.5 | 18,141 | -9.69% |
| 2026-06-08 | 6.03 | 6.09 | 6 | 6.09 | 1,440 | -2.56% |
| 2026-06-03 | 6.25 | 6.25 | 6.2 | 6.25 | 3,415 | +0.00% |
| 2026-06-02 | 6.25 | 6.25 | 6.25 | 6.25 | 353 | -3.99% |
| 2026-06-01 | 6.51 | 6.51 | 6.51 | 6.51 | 359 | +3.83% |
| 2026-05-29 | 6.27 | 6.27 | 6.27 | 6.27 | 751 | -3.17% |
| 2026-05-28 | 6.7 | 6.7 | 6.475 | 6.475 | 723 | -2.14% |
| 2026-05-27 | 6.616 | 6.616 | 6.616 | 6.616 | 279 | +5.52% |
| 2026-05-26 | 6.25 | 6.32 | 6.25 | 6.27 | 2,072 | -6.28% |
| 2026-05-22 | 6.69 | 6.69 | 6.69 | 6.69 | 215 | -0.15% |
| 2026-05-18 | 7.19 | 7.19 | 6.7 | 6.7 | 2,771 | -1.03% |
| 2026-05-15 | 6.49 | 7 | 6.45 | 6.77 | 5,426 | -3.29% |
| 2026-05-14 | 7.54 | 7.54 | 7 | 7 | 1,847 | -10.14% |
| 2026-05-13 | 7.15 | 7.79 | 6.91 | 7.79 | 5,461 | +8.65% |
| 2026-05-12 | 7.3 | 7.3 | 7.17 | 7.17 | 1,339 | +0.99% |
| 2026-05-07 | 7.14 | 7.2 | 7.1 | 7.1 | 2,338 | -4.83% |
| 2026-05-06 | 7.02 | 7.46 | 7 | 7.46 | 2,299 | +6.57% |