Intellinetics, Inc.INLXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.13 | $8.21 | $8.13 | $8.21 | 1,392 |
| 1/30/2026 | $8.36 | $8.36 | $8.22 | $8.22 | 2,948 |
| 1/29/2026 | $8.33 | $8.33 | $8.33 | $8.33 | 2,736 |
| 1/28/2026 | $8.00 | $8.22 | $8.00 | $8.22 | 700 |
| 1/27/2026 | $8.00 | $8.00 | $7.99 | $8.00 | 917 |
| 1/26/2026 | $8.00 | $8.01 | $7.91 | $8.00 | 1,900 |
| 1/23/2026 | $7.95 | $8.00 | $7.95 | $8.00 | 2,900 |
| 1/22/2026 | $7.90 | $7.90 | $7.90 | $7.90 | 400 |
| 1/21/2026 | $7.84 | $7.84 | $7.84 | $7.84 | 806 |
| 1/20/2026 | $7.95 | $7.95 | $7.95 | $7.95 | 104 |
| 1/16/2026 | $7.97 | $8.00 | $7.95 | $7.95 | 1,145 |
| 1/15/2026 | $8.07 | $8.07 | $8.07 | $8.07 | 235 |
| 1/14/2026 | $8.16 | $8.16 | $8.16 | $8.16 | 142 |
| 1/13/2026 | $8.17 | $8.17 | $8.06 | $8.06 | 1,800 |
| 1/12/2026 | $7.80 | $7.95 | $7.80 | $7.95 | 1,800 |
| 1/9/2026 | $8.27 | $8.27 | $7.75 | $7.75 | 5,937 |
| 1/8/2026 | $7.90 | $8.29 | $7.90 | $8.27 | 6,300 |
| 1/7/2026 | $7.70 | $7.99 | $7.50 | $7.99 | 22,600 |
| 1/6/2026 | $7.85 | $7.87 | $7.62 | $7.62 | 7,602 |
| 1/5/2026 | $7.94 | $7.94 | $7.82 | $7.83 | 2,900 |
| 1/2/2026 | $7.97 | $7.97 | $7.97 | $7.97 | 502 |
| 12/31/2025 | $8.10 | $8.10 | $7.97 | $7.98 | 3,716 |
| 12/30/2025 | $8.19 | $8.19 | $8.10 | $8.10 | 2,100 |
| 12/29/2025 | $8.18 | $8.18 | $8.14 | $8.15 | 1,008 |
| 12/26/2025 | $8.08 | $8.25 | $8.08 | $8.14 | 4,847 |
| 12/24/2025 | $8.10 | $8.19 | $8.10 | $8.19 | 2,100 |
| 12/23/2025 | $8.10 | $8.13 | $8.10 | $8.12 | 1,400 |
| 12/22/2025 | $8.18 | $8.23 | $8.06 | $8.06 | 3,333 |
| 12/19/2025 | $8.01 | $8.16 | $8.01 | $8.13 | 2,412 |
| 12/18/2025 | $8.36 | $8.36 | $8.09 | $8.16 | 916 |
| 12/17/2025 | $8.25 | $8.25 | $8.25 | $8.25 | 483 |
| 12/16/2025 | $8.25 | $8.25 | $8.25 | $8.25 | 26 |
| 12/15/2025 | $8.14 | $8.25 | $8.14 | $8.25 | 500 |
| 12/12/2025 | $8.46 | $8.46 | $8.46 | $8.46 | 3 |
| 12/11/2025 | $8.53 | $8.53 | $8.46 | $8.46 | 500 |
| 12/10/2025 | $8.40 | $8.40 | $8.40 | $8.40 | 1,100 |
| 12/9/2025 | $8.75 | $8.75 | $8.75 | $8.75 | 413 |
| 12/8/2025 | $8.54 | $8.70 | $8.54 | $8.70 | 600 |
| 12/5/2025 | $8.45 | $8.45 | $8.37 | $8.45 | 8,843 |
| 12/4/2025 | $8.49 | $8.51 | $8.40 | $8.40 | 9,152 |
| 12/3/2025 | $8.55 | $8.55 | $8.40 | $8.50 | 7,000 |
| 12/2/2025 | $8.60 | $8.60 | $8.55 | $8.56 | 5,600 |
| 12/1/2025 | $8.60 | $8.82 | $8.48 | $8.51 | 6,800 |
| 11/28/2025 | $8.54 | $8.71 | $8.45 | $8.71 | 5,300 |
| 11/26/2025 | $8.46 | $8.46 | $8.46 | $8.46 | 459 |
| 11/25/2025 | $8.71 | $8.71 | $8.71 | $8.71 | 24 |
| 11/24/2025 | $8.71 | $8.71 | $8.71 | $8.71 | 24 |
| 11/21/2025 | $8.71 | $8.71 | $8.71 | $8.71 | 800 |
| 11/20/2025 | $9.19 | $9.19 | $8.89 | $8.91 | 1,748 |
| 11/19/2025 | $8.73 | $8.94 | $8.73 | $8.94 | 248 |
| 11/18/2025 | $8.90 | $9.01 | $8.75 | $8.98 | 2,100 |
| 11/17/2025 | $8.90 | $9.04 | $8.90 | $9.04 | 326 |
| 11/14/2025 | $9.08 | $9.08 | $9.08 | $9.08 | 326 |
| 11/13/2025 | $9.04 | $9.04 | $8.97 | $8.97 | 736 |
| 11/12/2025 | $9.30 | $9.30 | $8.90 | $8.90 | 400 |
| 11/11/2025 | $9.19 | $9.19 | $9.19 | $9.19 | 7 |
| 11/10/2025 | $9.19 | $9.19 | $9.19 | $9.19 | 413 |
| 11/7/2025 | $9.20 | $9.20 | $9.05 | $9.05 | 600 |
| 11/6/2025 | $9.30 | $9.30 | $9.30 | $9.30 | 302 |
| 11/5/2025 | $9.09 | $9.30 | $9.09 | $9.30 | 526 |