2m 2m 2m 2m 2m 2m 2m
INTELLINETICS (INLX)
NYSE
$5.08+$0.03 (+0.50%)
Price as of Oct 02, 2026 7:30 PM EDT- $22.7MMarket Cap
- -56.28%1-Year Change
- Software - ApplicationIndustry
INTELLINETICS (INLX)
$5.08+$0.03 (+0.50%)
- 1 Month-0.98%Low Price$5.01High Price$5.69
- 3 Months-19.84%Low Price$5.01High Price$6.12
- 1 Year-56.28%Low Price$5.01High Price$11.75
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 5.05 | 5.05 | 5.05 | 5.05 | -1.99% | 1,829 |
10/01/2026 | 5.15 | 5.15 | 5.15 | 5.15 | -3.69% | 626 |
09/29/2026 | 5.15 | 5.35 | 5.15 | 5.35 | +3.88% | 661 |
09/25/2026 | 5.15 | 5.55 | 5.15 | 5.15 | 0.00% | 2,697 |
09/24/2026 | 5.15 | 5.15 | 5.15 | 5.15 | -3.01% | 416 |
09/21/2026 | 5.69 | 5.69 | 5.31 | 5.31 | -6.68% | 906 |
09/18/2026 | 5.35 | 5.69 | 5.18 | 5.69 | +6.36% | 13,848 |
09/17/2026 | 5.30 | 5.50 | 5.10 | 5.35 | +4.90% | 6,790 |
09/16/2026 | 5.10 | 5.18 | 5.10 | 5.10 | 0.00% | 2,149 |
09/15/2026 | 5.32 | 5.61 | 5.10 | 5.10 | -7.27% | 17,752 |
09/14/2026 | 5.49 | 5.65 | 5.13 | 5.50 | -3.00% | 15,313 |
09/11/2026 | 5.76 | 5.76 | 5.15 | 5.67 | +5.78% | 4,534 |
09/10/2026 | 5.05 | 5.36 | 5.05 | 5.36 | +6.99% | 1,264 |
09/09/2026 | 5.10 | 5.10 | 5.01 | 5.01 | -2.24% | 4,272 |
09/08/2026 | 5.24 | 5.24 | 5.00 | 5.13 | +0.49% | 6,888 |
09/04/2026 | 5.14 | 5.14 | 5.10 | 5.10 | -0.78% | 1,071 |
09/03/2026 | 5.14 | 5.14 | 5.14 | 5.14 | +0.78% | 298 |
09/02/2026 | 5.25 | 5.25 | 5.10 | 5.10 | -2.91% | 4,256 |
09/01/2026 | 5.50 | 5.77 | 5.25 | 5.25 | -4.89% | 17,693 |
08/31/2026 | 5.48 | 5.54 | 5.05 | 5.52 | +0.41% | 33,009 |
08/28/2026 | 5.40 | 5.50 | 5.30 | 5.50 | +4.76% | 13,153 |
08/27/2026 | 5.25 | 5.25 | 5.25 | 5.25 | -1.04% | 387 |
08/26/2026 | 5.50 | 5.50 | 5.31 | 5.31 | -3.51% | 2,239 |
08/25/2026 | 5.50 | 5.50 | 5.38 | 5.50 | -1.38% | 7,596 |
08/24/2026 | 5.65 | 5.65 | 5.58 | 5.58 | -0.27% | 815 |
08/21/2026 | 5.55 | 5.59 | 5.50 | 5.59 | -1.15% | 2,044 |
08/20/2026 | 5.81 | 5.81 | 5.66 | 5.66 | -3.83% | 853 |
08/19/2026 | 5.88 | 5.88 | 5.88 | 5.88 | +6.91% | 495 |
08/14/2026 | 5.62 | 5.62 | 5.50 | 5.50 | -4.35% | 1,357 |
08/12/2026 |
-$0.24 Earnings | |||||
08/11/2026 | 5.75 | 5.75 | 5.75 | 5.75 | +6.88% | 378 |
08/06/2026 | 5.38 | 5.38 | 5.38 | 5.38 | -6.11% | 411 |
08/05/2026 | 5.22 | 5.73 | 5.21 | 5.73 | +6.11% | 819 |
08/04/2026 | 5.64 | 5.64 | 5.40 | 5.40 | -1.01% | 1,625 |
07/30/2026 | 5.46 | 5.46 | 5.46 | 5.46 | +1.02% | 289 |
07/27/2026 | 5.50 | 5.50 | 5.40 | 5.40 | 0.00% | 638 |
07/24/2026 | 5.44 | 5.44 | 5.40 | 5.40 | -0.92% | 895 |
07/23/2026 | 5.79 | 5.79 | 5.45 | 5.45 | -0.55% | 1,317 |
07/22/2026 | 5.62 | 5.94 | 5.48 | 5.48 | -0.90% | 5,754 |
07/20/2026 | 5.53 | 5.53 | 5.53 | 5.53 | -6.27% | 510 |
07/17/2026 | 5.92 | 5.94 | 5.90 | 5.90 | +1.20% | 1,184 |
07/16/2026 | 5.71 | 5.87 | 5.60 | 5.83 | +2.10% | 3,940 |
07/15/2026 | 5.60 | 5.71 | 5.60 | 5.71 | +5.74% | 879 |
07/14/2026 | 5.55 | 5.55 | 5.40 | 5.40 | -5.26% | 451 |
07/13/2026 | 5.72 | 6.00 | 5.70 | 5.70 | -5.00% | 5,331 |
07/09/2026 | 6.00 | 6.00 | 5.91 | 6.00 | -0.33% | 634 |
07/07/2026 | 6.02 | 6.02 | 6.02 | 6.02 | -1.63% | 388 |
07/06/2026 | 5.95 | 6.12 | 5.90 | 6.12 | -2.86% | 2,309 |
07/02/2026 | 6.11 | 6.30 | 6.11 | 6.30 | -0.79% | 939 |
07/01/2026 | 5.75 | 6.55 | 5.62 | 6.35 | +15.45% | 9,073 |
06/30/2026 | 5.61 | 5.62 | 5.50 | 5.50 | -8.33% | 1,192 |
06/29/2026 | 6.00 | 6.00 | 6.00 | 6.00 | +0.67% | 370 |
06/26/2026 | 6.48 | 6.48 | 5.96 | 5.96 | -2.45% | 1,423 |
06/25/2026 | 5.62 | 6.99 | 5.62 | 6.11 | +4.09% | 31,204 |
06/18/2026 | 6.36 | 6.41 | 5.87 | 5.87 | -9.83% | 15,924 |
06/17/2026 | 6.87 | 6.94 | 6.51 | 6.51 | -8.31% | 20,201 |
06/16/2026 | 5.30 | 7.10 | 5.25 | 7.10 | +31.48% | 42,318 |
06/12/2026 | 5.30 | 5.50 | 5.25 | 5.40 | -1.82% | 4,779 |
06/11/2026 | 5.50 | 5.70 | 5.50 | 5.50 | 0.00% | 765 |
06/10/2026 | 5.90 | 6.41 | 5.31 | 5.50 | -9.69% | 18,497 |
06/08/2026 | 6.03 | 6.09 | 6.00 | 6.09 | -2.56% | 1,440 |
06/03/2026 | 6.25 | 6.25 | 6.20 | 6.25 | 0.00% | 3,415 |
06/02/2026 | 6.25 | 6.25 | 6.25 | 6.25 | -3.99% | 353 |
06/01/2026 | 6.51 | 6.51 | 6.51 | 6.51 | +3.83% | 359 |
05/29/2026 | 6.27 | 6.27 | 6.27 | 6.27 | -3.17% | 751 |
05/28/2026 | 6.70 | 6.70 | 6.48 | 6.48 | -2.14% | 723 |
05/27/2026 | 6.62 | 6.62 | 6.62 | 6.62 | +5.52% | 279 |
05/26/2026 | 6.25 | 6.32 | 6.25 | 6.27 | -6.28% | 2,072 |
05/22/2026 | 6.69 | 6.69 | 6.69 | 6.69 | -0.15% | 215 |
05/18/2026 | 7.19 | 7.19 | 6.70 | 6.70 | -1.03% | 2,791 |
05/15/2026 | 6.49 | 7.00 | 6.45 | 6.77 | -3.29% | 5,426 |
05/14/2026 | 7.54 | 7.54 | 7.00 | 7.00 | -10.14% | 1,847 |
05/14/2026 |
-$0.27 Earnings | |||||
05/13/2026 | 7.15 | 7.79 | 6.91 | 7.79 | +8.65% | 5,461 |
05/12/2026 | 7.30 | 7.30 | 7.17 | 7.17 | +0.99% | 1,339 |
05/07/2026 | 7.14 | 7.20 | 7.10 | 7.10 | -4.83% | 2,338 |
05/06/2026 | 7.02 | 7.46 | 7.00 | 7.46 | +6.57% | 2,299 |
05/01/2026 | 7.18 | 7.26 | 6.76 | 7.00 | -2.51% | 4,522 |
04/30/2026 | 7.00 | 7.18 | 7.00 | 7.18 | +1.29% | 538 |
04/29/2026 | 7.09 | 7.09 | 7.09 | 7.09 | +1.27% | 754 |
04/23/2026 | 7.20 | 7.20 | 7.00 | 7.00 | -2.78% | 896 |
04/22/2026 | 7.20 | 7.20 | 7.20 | 7.20 | -0.35% | 211 |
04/16/2026 | 7.23 | 7.23 | 7.23 | 7.23 | +4.05% | 1,334 |
04/15/2026 | 6.94 | 6.94 | 6.94 | 6.94 | +0.63% | 173 |
04/14/2026 | 6.90 | 6.90 | 6.90 | 6.90 | +0.001% | 354 |
04/10/2026 | 7.03 | 7.03 | 6.90 | 6.90 | -7.13% | 2,977 |
04/09/2026 | 7.65 | 7.65 | 7.43 | 7.43 | -2.62% | 3,534 |
04/08/2026 | 7.63 | 7.63 | 7.63 | 7.63 | -4.02% | 718 |
04/06/2026 | 7.95 | 7.95 | 7.95 | 7.95 | +6.00% | 758 |
04/02/2026 | 7.50 | 7.50 | 7.50 | 7.50 | +0.67% | 1,081 |
03/31/2026 | 7.50 | 7.50 | 7.45 | 7.45 | +1.87% | 519 |
03/30/2026 | 7.31 | 7.31 | 7.31 | 7.31 | +0.88% | 579 |
03/30/2026 |
-$0.05 Earnings | |||||
03/27/2026 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 1,587 |
03/25/2026 | 7.30 | 7.30 | 7.30 | 7.30 | +0.14% | 213 |
03/24/2026 | 7.23 | 7.31 | 7.23 | 7.29 | -3.95% | 4,991 |
03/23/2026 | 7.55 | 7.60 | 7.55 | 7.59 | +4.12% | 3,615 |
03/20/2026 | 7.30 | 7.30 | 7.20 | 7.29 | -0.14% | 1,607 |
03/19/2026 | 7.43 | 7.43 | 7.30 | 7.30 | -1.88% | 3,140 |
03/18/2026 | 7.59 | 7.60 | 7.44 | 7.44 | -1.59% | 8,961 |