Intellinetics Inc (NY: INLX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	15.64	16.50	14.65	14.80	7,904	+0.05(+0.34%)
Nov 20, 2024	14.16	14.75	14.16	14.75	2,724	+0.68(+4.80%)
Nov 19, 2024	13.74	14.59	13.74	14.07	2,768	+0.37(+2.71%)
Nov 18, 2024	13.50	14.61	13.50	13.70	6,120	+0.70(+5.40%)
Nov 15, 2024	13.24	13.84	13.00	13.00	7,410	+0.07(+0.54%)
Nov 14, 2024	13.98	14.49	12.62	12.93	10,484	-1.92(-12.93%)
Nov 13, 2024	15.33	15.33	14.75	14.85	10,184	+0.42(+2.91%)
Nov 12, 2024	14.00	14.43	14.00	14.43	1,111	+0.08(+0.56%)
Nov 11, 2024	14.50	14.75	14.30	14.35	2,062	+0.50(+3.64%)
Nov 08, 2024	13.61	14.57	13.38	13.85	7,454	-0.55(-3.85%)
Nov 07, 2024	14.48	14.50	14.40	14.40	5,132	-0.01(-0.06%)
Nov 06, 2024	14.28	14.70	14.28	14.41	6,526	+0.70(+5.10%)
Nov 05, 2024	13.25	13.80	12.55	13.71	11,203	+0.36(+2.70%)
Nov 04, 2024	13.37	13.81	13.13	13.35	12,118	-0.63(-4.51%)
Nov 01, 2024	13.94	14.55	13.94	13.98	14,190	+0.04(+0.29%)
Oct 31, 2024	14.40	14.50	13.85	13.94	2,983	-0.46(-3.19%)
Oct 30, 2024	14.44	14.97	14.40	14.40	4,705	+0.20(+1.41%)
Oct 29, 2024	14.28	14.28	14.20	14.20	3,367	+0.40(+2.90%)
Oct 28, 2024	13.56	14.48	13.38	13.80	12,566	+0.72(+5.50%)
Oct 25, 2024	13.74	13.99	13.08	13.08	3,448	-0.01(-0.08%)
Oct 24, 2024	13.56	13.56	13.09	13.09	2,569	-0.15(-1.13%)
Oct 23, 2024	13.63	13.88	13.05	13.24	3,364	-0.06(-0.45%)
Oct 22, 2024	13.03	13.42	13.03	13.30	6,458	+0.27(+2.07%)
Oct 21, 2024	13.29	13.37	12.99	13.03	6,443	+0.09(+0.70%)
Oct 18, 2024	12.98	13.02	12.75	12.94	4,380	+0.24(+1.89%)
Oct 17, 2024	13.29	13.29	12.70	12.70	5,766	-0.40(-3.05%)
Oct 16, 2024	12.91	13.12	12.91	13.10	3,651	+0.29(+2.26%)
Oct 15, 2024	12.69	13.00	12.69	12.81	5,500	+0.21(+1.67%)
Oct 14, 2024	13.00	13.07	12.50	12.60	11,111	-0.11(-0.87%)
Oct 11, 2024	13.61	13.61	12.71	12.71	18,262	-0.64(-4.79%)
Oct 10, 2024	13.90	13.95	13.35	13.35	14,418	-0.12(-0.93%)
Oct 09, 2024	13.79	14.10	13.39	13.47	9,742	-0.34(-2.43%)
Oct 08, 2024	13.31	14.75	13.31	13.81	37,859	+0.24(+1.73%)
Oct 07, 2024	14.85	14.85	13.32	13.57	19,079	-0.43(-3.04%)
Oct 04, 2024	14.24	14.98	13.80	14.00	26,735	+0.69(+5.18%)
Oct 03, 2024	11.95	14.00	11.95	13.31	22,002	+1.49(+12.61%)
Oct 02, 2024	11.09	12.10	11.09	11.82	7,493	+0.58(+5.16%)
Oct 01, 2024	11.23	11.88	11.23	11.24	4,063	+0.05(+0.45%)
Sep 30, 2024	11.37	12.06	11.02	11.19	7,151	-0.30(-2.61%)
Sep 27, 2024	11.50	11.60	11.26	11.49	4,288	-0.11(-0.95%)
Sep 26, 2024	12.51	12.51	11.60	11.60	9,215	-0.69(-5.61%)
Sep 25, 2024	12.67	13.30	11.25	12.29	18,465	+0.29(+2.42%)
Sep 24, 2024	11.80	12.62	10.60	12.00	20,643	+0.24(+2.04%)
Sep 23, 2024	11.31	11.76	11.00	11.76	5,976	+0.26(+2.26%)
Sep 20, 2024	9.550	11.50	9.550	11.50	29,428	+2.05(+21.69%)
Sep 19, 2024	9.340	9.590	9.340	9.450	2,560	+0.30(+3.28%)
Sep 18, 2024	9.820	9.820	9.150	9.150	2,516	-0.68(-6.92%)
Sep 17, 2024	9.690	10.03	9.690	9.830	1,136	-0.22(-2.19%)
Sep 16, 2024	9.570	10.10	9.570	10.05	3,011	+0.15(+1.52%)
Sep 13, 2024	9.713	9.900	9.050	9.900	8,942	+0.49(+5.21%)
Sep 12, 2024	9.050	10.39	9.050	9.410	5,155	+0.41(+4.56%)
Sep 11, 2024	9.420	9.759	9.000	9.000	3,212	-0.40(-4.31%)
Sep 10, 2024	9.600	9.600	9.080	9.405	2,161	+0.29(+3.24%)
Sep 09, 2024	10.03	10.03	9.110	9.110	15,446	-0.89(-8.90%)
Sep 06, 2024	10.00	10.32	10.00	10.00	11,631	-0.07(-0.74%)
Sep 05, 2024	10.29	10.29	10.07	10.07	2,243	-0.04(-0.44%)
Sep 04, 2024	10.26	10.26	10.12	10.12	464	-0.06(-0.59%)