Get the Stockscreener App
14.75
4.80%
0.6759
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 20, 2024, is $14.75.
- Intellinetics Inc all-time high stock price is $15.33, occurred on November 13, 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 $14.75 now.
- The 52-week high stock price for INLX is $15.33, representing a 3.93% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for INLX is $4.82, indicating a -67.32% 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 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% |
| Oct 31, 2024 | $14.50 | $13.85 | $0.6476 | 2,982.0 | -3.19% |
| Oct 30, 2024 | $14.97 | $14.40 | $0.57 | 4,703.0 | +1.41% |
| Oct 29, 2024 | $14.28 | $14.20 | $0.08 | 3,367.0 | +2.90% |
| Oct 28, 2024 | $14.48 | $13.38 | $1.10 | 12,565.0 | +5.50% |
| Oct 25, 2024 | $13.99 | $13.08 | $0.9099 | 3,444.0 | -0.08% |
| Oct 24, 2024 | $13.56 | $13.09 | $0.4727 | 2,569.0 | -1.13% |
| Oct 23, 2024 | $13.88 | $13.05 | $0.8341 | 3,364.0 | -0.45% |
| Oct 22, 2024 | $13.42 | $13.03 | $0.3874 | 6,458.0 | +2.07% |
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 | $15.33 | $12.55 | $2.78 | 102,206.0 | +5.81% |
| 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% |
10.05%
0.62%
Cap:
|
Volume (24h):