Get the Stockscreener App
14.50
1.75%
0.25
After Hours:
14.50
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 December 20, 2024, is $14.50.
- 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 $14.50 now.
- The 52-week high stock price for INLX is $16.50, representing a 13.79% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for INLX is $4.82, indicating a -66.76% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $14.90 | $13.38 | $1.52 | 1,870.0 | +1.75% |
| Dec 19, 2024 | $14.59 | $13.55 | $1.03 | 20,473.0 | +4.01% |
| Dec 18, 2024 | $14.10 | $13.40 | $0.70 | 7,018.0 | -1.82% |
| Dec 17, 2024 | $14.10 | $13.25 | $0.8499 | 7,370.0 | -0.96% |
| Dec 16, 2024 | $14.40 | $13.99 | $0.41 | 3,534.0 | -1.74% |
| Dec 13, 2024 | $14.40 | $13.48 | $0.915 | 2,475.0 | +3.91% |
| Dec 12, 2024 | $13.80 | $13.63 | $0.165 | 1,437.0 | -1.57% |
| Dec 11, 2024 | $14.02 | $13.47 | $0.5492 | 923.0 | +0.21% |
| Dec 10, 2024 | $14.38 | $13.25 | $1.13 | 6,079.0 | +4.84% |
| Dec 09, 2024 | $13.90 | $13.00 | $0.9038 | 2,019.0 | +1.67% |
| Dec 06, 2024 | $13.46 | $12.65 | $0.8055 | 8,128.0 | +0.57% |
| Dec 05, 2024 | $14.51 | $13.05 | $1.46 | 10,949.0 | -10.06% |
| Dec 04, 2024 | $14.60 | $14.51 | $0.09 | 1,205.0 | -0.22% |
| Dec 03, 2024 | $14.55 | $14.51 | $0.0421 | 3,598.0 | +0.08% |
| Dec 02, 2024 | $14.88 | $14.52 | $0.36 | 7,674.0 | -0.34% |
| 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% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $14.90 | $12.65 | $2.25 | 86,622.0 | -0.55% |
| Nov, 2024 | $16.50 | $12.55 | $3.95 | 126,097.0 | +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% |
11.56%
1.36%
Cap:
|
Volume (24h):