Get the Stockscreener App
13.70
1.37%
-0.19
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 April 04, 2025, is $13.70.
- 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 $13.70 now.
- The 52-week high stock price for INLX is $16.50, representing a 20.44% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for INLX is $5.85, indicating a -57.30% decrease from the current share price, occurred on June 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $13.70 | $13.50 | $0.20 | 1,408.0 | -1.37% |
| Apr 03, 2025 | $14.18 | $13.11 | $1.07 | 2,910.0 | -2.73% |
| Apr 02, 2025 | $14.59 | $14.07 | $0.52 | 5,257.0 | +0.49% |
| Apr 01, 2025 | $15.21 | $12.50 | $2.71 | 17,206.0 | +14.50% |
| Mar 31, 2025 | $12.49 | $12.39 | $0.10 | 1,415.0 | +2.39% |
| Mar 28, 2025 | $12.12 | $11.70 | $0.42 | 3,530.0 | +2.55% |
| Mar 27, 2025 | $12.00 | $11.82 | $0.1812 | 740.0 | -3.20% |
| Mar 26, 2025 | $12.40 | $11.61 | $0.79 | 4,777.0 | +1.75% |
| Mar 25, 2025 | $12.40 | $11.37 | $1.03 | 9,591.0 | +8.11% |
| Mar 24, 2025 | $11.40 | $10.72 | $0.68 | 4,732.0 | +0.00% |
| Mar 21, 2025 | $11.10 | $11.10 | $0.00 | 2,519.0 | +2.78% |
| Mar 20, 2025 | $10.80 | $10.68 | $0.125 | 903.0 | +1.89% |
| Mar 19, 2025 | $11.10 | $10.30 | $0.80 | 10,170.0 | -3.64% |
| Mar 18, 2025 | $11.54 | $10.88 | $0.6649 | 3,119.0 | -2.50% |
| Mar 17, 2025 | $11.39 | $11.00 | $0.39 | 2,875.0 | -2.74% |
| Mar 13, 2025 | $11.80 | $11.40 | $0.40 | 3,132.0 | -1.11% |
| Mar 12, 2025 | $11.99 | $11.40 | $0.59 | 11,193.0 | +3.35% |
| Mar 11, 2025 | $12.14 | $11.35 | $0.791 | 3,243.0 | -5.02% |
| Mar 10, 2025 | $12.19 | $11.51 | $0.681 | 6,513.0 | +2.18% |
| Mar 07, 2025 | $11.80 | $11.69 | $0.1053 | 2,073.0 | -0.05% |
| Mar 06, 2025 | $12.06 | $11.30 | $0.76 | 3,276.0 | +3.36% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $15.21 | $12.50 | $2.71 | 28,189.0 | +10.39% |
| Mar, 2025 | $12.49 | $10.30 | $2.19 | 77,158.0 | +2.31% |
| Feb, 2025 | $13.76 | $11.15 | $2.61 | 79,595.0 | -11.90% |
| Jan, 2025 | $14.50 | $12.05 | $2.45 | 109,711.0 | +0.14% |
Intellinetics Inc Stock (INLX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.90 | $12.65 | $2.25 | 93,082.0 | -5.69% |
| 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% |
4.01%
6.56%
Cap:
|
Volume (24h):