Free Trial

Intellinetics (INLX) Stock Chart & Stock Price History

→ Biden to Drop BOMBSHELL June 13th? (From Paradigm Press) (Ad)
Free INLX Stock Alerts
$7.30
+0.20 (+2.82%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC Filings

Intellinetics Stock Price Performance

5 Day
Performance
+3.33%
1 Month
Performance
+1.67%
3 Month
Performance
+19.01%
6 Month
Performance
+67.32%
Year-To-Date
Performance
+44.17%
1 Year
Performance
+71.76%
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 Small Cap Sniper
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely!
Learn how this American company is leading the lithium-ion revolution

INLX Stock Chart for Tuesday, May, 14, 2024

INLX Chart by TradingView

Intellinetics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely!

Learn how this American company is leading the lithium-ion revolution
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
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

Related Companies:
This page (OTCMKTS:INLX) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals