2m 2m 2m 2m 2m 2m 2m
INTELLINETICS (INLX)
NYSE
$5.45-$0.14 (-2.50%)
Price as of Aug 21, 2026 7:30 PM EDT- $25.1MMarket Cap
- -38.50%1-Year Change
- Software - ApplicationIndustry
INTELLINETICS (INLX)
$5.45-$0.14 (-2.50%)
- 1 Month+1.08%Low Price$5.38High Price$5.88
- 3 Months-16.57%Low Price$5.38High Price$7.10
- 1 Year-38.50%Low Price$5.38High Price$12.67
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/17/2026 | 7.56 | 7.56 | 7.56 | 7.56 | -0.40% | 439 |
03/13/2026 | 7.42 | 7.59 | 7.42 | 7.59 | +1.61% | 600 |
03/11/2026 | 7.47 | 7.47 | 7.47 | 7.47 | -2.61% | 295 |
03/09/2026 | 7.67 | 7.67 | 7.67 | 7.67 | +2.27% | 306 |
03/04/2026 | 7.62 | 7.62 | 7.50 | 7.50 | -1.57% | 934 |
03/03/2026 | 7.62 | 7.62 | 7.62 | 7.62 | -0.39% | 558 |
03/02/2026 | 7.65 | 7.65 | 7.65 | 7.65 | 0.00% | 325 |
02/27/2026 | 7.65 | 7.65 | 7.65 | 7.65 | 0.00% | 649 |
02/26/2026 | 7.75 | 7.75 | 7.65 | 7.65 | -0.78% | 590 |
02/24/2026 | 7.71 | 7.71 | 7.71 | 7.71 | +0.78% | 415 |
02/23/2026 | 7.65 | 7.82 | 7.65 | 7.65 | -1.80% | 3,275 |
02/20/2026 | 7.79 | 7.79 | 7.68 | 7.79 | -0.70% | 819 |
02/19/2026 | 7.85 | 7.85 | 7.85 | 7.85 | 0.00% | 298 |
02/18/2026 | 8.08 | 8.09 | 7.70 | 7.85 | -4.10% | 5,596 |
02/17/2026 | 8.18 | 8.18 | 8.18 | 8.18 | +2.12% | 215 |
02/12/2026 | 8.01 | 8.01 | 8.01 | 8.01 | +0.13% | 312 |
02/11/2026 | 8.00 | 8.00 | 8.00 | 8.00 | -1.36% | 375 |
02/09/2026 | 8.00 | 8.11 | 8.00 | 8.11 | +2.01% | 1,253 |
02/06/2026 | 8.29 | 8.51 | 7.95 | 7.95 | -5.47% | 13,974 |
02/05/2026 | 8.32 | 8.43 | 8.32 | 8.41 | +2.47% | 2,613 |
02/02/2026 | 8.13 | 8.21 | 8.11 | 8.21 | -0.15% | 1,415 |
01/30/2026 | 8.36 | 8.36 | 8.22 | 8.22 | -1.37% | 2,948 |
01/29/2026 | 8.33 | 8.33 | 8.33 | 8.33 | +1.39% | 2,736 |
01/28/2026 | 8.00 | 8.22 | 8.00 | 8.22 | +2.75% | 683 |
01/27/2026 | 8.00 | 8.00 | 7.99 | 8.00 | 0.00% | 917 |