Get the Stockscreener App
14.58
5.02%
-0.77
After Hours:
15.08
0.50
+3.43%
Intellinetics Inc Stock (INLX) Price History
The historical daily chart and data for Intellinetics Inc stock (INLX), show that the latest closing stock price as of November 29, 2024, is $14.58.
- Intellinetics Inc all-time high stock price is $16.50, occurred on November 21, 2024.
- The lowest Intellinetics Inc stock price recorded was $0.00 on August 16, 2024. Since then, Intellinetics Inc's stock price has risen over to $14.58 now.
- The 52-week high stock price for INLX is $16.50, representing a 13.17% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for INLX is $4.82, indicating a -66.94% decrease from the current share price, occurred on January 05, 2024.
The table below shows more information about INLX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $15.08 | $14.58 | $0.5008 | 556.0 | -5.02% |
| Nov 27, 2024 | $15.37 | $15.00 | $0.37 | 3,826.0 | +3.37% |
| Nov 26, 2024 | $15.49 | $14.51 | $0.98 | 2,318.0 | -2.43% |
| Nov 25, 2024 | $15.90 | $14.76 | $1.14 | 6,383.0 | -0.78% |
| Nov 22, 2024 | $16.00 | $14.87 | $1.13 | 5,628.0 | +3.64% |
| Nov 21, 2024 | $16.50 | $14.65 | $1.85 | 7,904.0 | +0.34% |
| Nov 20, 2024 | $14.75 | $14.16 | $0.59 | 2,724.0 | +4.80% |
| Nov 19, 2024 | $14.59 | $13.74 | $0.8496 | 2,768.0 | +2.71% |
| Nov 18, 2024 | $14.61 | $13.50 | $1.11 | 6,120.0 | +5.40% |
| Nov 15, 2024 | $13.84 | $13.00 | $0.84 | 7,409.0 | +0.54% |
| Nov 14, 2024 | $14.49 | $12.62 | $1.87 | 10,483.0 | -12.93% |
| Nov 13, 2024 | $15.33 | $14.75 | $0.58 | 10,184.0 | +2.91% |
| Nov 12, 2024 | $14.43 | $14.00 | $0.4332 | 1,111.0 | +0.56% |
| Nov 11, 2024 | $14.75 | $14.30 | $0.45 | 2,061.0 | +3.64% |
| Nov 08, 2024 | $14.57 | $13.38 | $1.19 | 7,454.0 | -3.85% |
| Nov 07, 2024 | $14.50 | $14.40 | $0.10 | 5,132.0 | -0.06% |
| Nov 06, 2024 | $14.70 | $14.28 | $0.42 | 6,525.0 | +5.10% |
| Nov 05, 2024 | $13.80 | $12.55 | $1.25 | 11,203.0 | +2.70% |
| Nov 04, 2024 | $13.81 | $13.13 | $0.6801 | 12,118.0 | -4.51% |
| Nov 01, 2024 | $14.55 | $13.94 | $0.614 | 14,190.0 | +0.29% |
Intellinetics Inc Stock (INLX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intellinetics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INLX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intellinetics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intellinetics Inc Stock (INLX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $16.50 | $12.55 | $3.95 | 126,653.0 | +4.59% |
| Oct, 2024 | $14.98 | $11.09 | $3.89 | 235,876.0 | +24.58% |
| Sep, 2024 | $13.30 | $9.00 | $4.30 | 156,118.0 | +12.46% |
| Aug, 2024 | $9.95 | $7.75 | $2.20 | 186,294.0 | +24.37% |
| Jul, 2024 | $8.00 | $6.70 | $1.30 | 104,854.0 | +25.00% |
| Jun, 2024 | $7.72 | $5.85 | $1.87 | 140,153.0 | +3.73% |
| May, 2024 | $8.50 | $6.17 | $2.33 | 135,885.0 | -11.86% |
| Apr, 2024 | $8.82 | $5.86 | $2.96 | 316,293.0 | -20.72% |
| Mar, 2024 | $10.99 | $6.55 | $4.44 | 508,459.0 | +0.34% |
| Feb, 2024 | $9.76 | $5.23 | $4.53 | 583,321.0 | +65.10% |
| Jan, 2024 | $6.29 | $4.82 | $1.47 | 185,729.0 | +0.00% |
0.35%
2.49%
Cap:
|
Volume (24h):