Free Trial

Intellinetics (INLX) Stock Chart & Stock Price History

→ “Dollar Will Be Worth NOTHING” -Musk (From Crypto 101 Media) (Ad)
Free INLX Stock Alerts
$8.19
-0.02 (-0.24%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC Filings

Intellinetics Stock Price Performance

5 Day
Performance
+15.50%
1 Month
Performance
+16.74%
3 Month
Performance
+19.46%
6 Month
Performance
+90.58%
Year-To-Date
Performance
+61.95%
1 Year
Performance
+104.36%
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 Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

INLX Stock Chart for Friday, May, 17, 2024

INLX Chart by TradingView

Intellinetics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$8.22$8.19
-0.31%		$8.50$8.0126,454 shs$34.67 million
05/15/2024$8.25$8.22
-0.36%		$8.50$8.0010,986 shs$34.78 million
05/14/2024$7.34$8.25
+12.47%		$8.25$7.3518,041 shs$34.91 million
05/13/2024$7.10$7.34
+3.38%		$7.37$7.102,068 shs$31.03 million
05/10/2024$7.06$7.10
+0.50%		$7.17$7.004,756 shs$30.02 million
05/09/2024$7.00$7.06
+0.86%		$7.15$6.886,600 shs$29.87 million
05/08/2024$7.01$7.00
-0.14%		$7.00$7.00411 shs$29.62 million
05/07/2024$7.04$7.01
-0.43%		$7.20$7.011,559 shs$29.66 million
05/06/2024$7.02$7.04
+0.23%		$7.25$6.754,680 shs$29.79 million
05/03/2024$7.20$7.02
-2.45%		$7.32$7.024,023 shs$28.90 million
05/02/2024$7.24$7.20
-0.55%		$7.20$7.003,176 shs$29.62 million
05/01/2024$7.00$7.24
+3.43%		$7.31$6.597,320 shs$29.79 million
04/30/2024$7.25$7.00
-3.45%		$7.03$7.005,792 shs$28.80 million
04/29/2024$7.34$7.25
-1.23%		$7.45$7.102,495 shs$29.83 million
04/26/2024$7.46$7.34
-1.61%		$7.34$7.341,320 shs$30.20 million
04/25/2024$7.50$7.46
-0.53%		$7.68$7.2110,601 shs$30.69 million
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
Invest in the "Trojan Horse" of Alzheimer's Treatment (Ad)

This one tiny Micro-Cap is at the forefront of what may be the most significant development in healthcare since the discovery of antibiotics.

Click here and learn how you can invest in this incredible opportunity>>>
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
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

Related Companies:
This page (OTCMKTS:INLX) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
348 million Americans lives to END as we know it?
The Oxford Club
Gold Set to EXPLODE!
Gold Safe Exchange
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity