Free Trial

Intellinetics (INLXD) Stock Chart & Stock Price History

→ Buy this small stock before coming AI Tidal Wave (From Chaikin Analytics) (Ad)
Free INLXD Stock Alerts
$7.95
-0.24 (-2.93%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartHeadlines

Intellinetics Stock Price Performance

5 Day
Performance
+8.98%
1 Month
Performance
+10.75%
3 Month
Performance
+15.89%
6 Month
Performance
+84.88%
Year-To-Date
Performance
+57.11%
1 Year
Performance
+98.25%
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 Paradigm Press
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.
Click here to find out that this 8,788% cryptocurrency is.

INLXD Stock Chart for Sunday, May, 19, 2024

INLXD Chart by TradingView

Intellinetics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$8.22$8.19
-0.25%		$8.50$8.0126,454 shs$3.17 million
05/16/2024$8.25$8.22
-0.42%		$8.50$8.0010,986 shs$3.18 million
05/15/2024$7.30$8.25
+13.09%		$8.25$7.3518,041 shs$3.19 million
05/14/2024$7.30$7.30$7.37$7.102,068 shs$2.82 million
05/13/2024$7.10$7.30
+2.82%		$7.37$7.102,068 shs$2.82 million
05/10/2024$7.00$7.06
+0.86%		$7.15$6.886,600 shs$2.73 million
05/09/2024$7.00$7.00$7.00$7.00423 shs$2.71 million
05/08/2024$7.04$7.00
-0.57%		$7.00$7.00423 shs$2.71 million
05/07/2024$7.02$7.04
+0.23%		$7.25$6.754,680 shs$2.72 million
05/06/2024$7.02$7.02$7.32$7.024,023 shs$2.72 million
05/03/2024$7.24$7.20
-0.58%		$7.20$7.003,176 shs$2.79 million
05/02/2024$7.00$7.24
+3.43%		$7.31$6.597,320 shs$2.80 million
05/01/2024$7.10$7.00
-1.41%		$7.03$7.005,792 shs$2.71 million
04/30/2024$7.10$7.10$7.45$7.102,495 shs$2.75 million
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
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.” (Ad)

Man who spotted Apple at $1.49 says: "Buy These 6 AI Stocks."

And these will be the biggest winners
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
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

Related Companies:
This page (OTCMKTS:INLXD) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research