Get the Stockscreener App
13.10
2.09%
-0.28
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 February 06, 2025, is $13.10.
- 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 $13.10 now.
- The 52-week high stock price for INLX is $16.50, representing a 25.95% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for INLX is $5.66, indicating a -56.79% decrease from the current share price, occurred on February 12, 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $13.32 | $12.18 | $1.14 | 5,335.0 | -2.09% |
| Feb 05, 2025 | $13.72 | $13.04 | $0.68 | 4,078.0 | -2.76% |
| Feb 04, 2025 | $13.76 | $13.06 | $0.6953 | 1,457.0 | +4.30% |
| Feb 03, 2025 | $13.40 | $12.97 | $0.43 | 6,038.0 | -4.19% |
| Jan 31, 2025 | $13.77 | $12.75 | $1.02 | 7,051.0 | +0.50% |
| Jan 30, 2025 | $14.16 | $13.50 | $0.6583 | 4,680.0 | +0.96% |
| Jan 29, 2025 | $13.90 | $13.00 | $0.90 | 2,757.0 | -0.22% |
| Jan 28, 2025 | $14.30 | $13.32 | $0.98 | 19,006.0 | -0.80% |
| Jan 27, 2025 | $13.80 | $12.05 | $1.75 | 22,432.0 | +10.79% |
| Jan 24, 2025 | $12.95 | $12.38 | $0.575 | 8,680.0 | -1.79% |
| Jan 23, 2025 | $12.90 | $12.60 | $0.30 | 5,440.0 | -3.45% |
| Jan 22, 2025 | $13.44 | $13.05 | $0.39 | 2,442.0 | -1.25% |
| Jan 21, 2025 | $13.21 | $12.95 | $0.265 | 3,077.0 | +2.60% |
| Jan 17, 2025 | $12.88 | $12.62 | $0.26 | 2,095.0 | +0.63% |
| Jan 16, 2025 | $13.27 | $12.80 | $0.4749 | 923.0 | -3.18% |
| Jan 15, 2025 | $13.22 | $12.62 | $0.60 | 5,794.0 | +2.94% |
| Jan 14, 2025 | $13.30 | $12.66 | $0.6392 | 2,524.0 | -2.49% |
| Jan 13, 2025 | $13.44 | $12.51 | $0.93 | 2,548.0 | +1.31% |
| Jan 10, 2025 | $13.44 | $13.00 | $0.44 | 4,204.0 | -4.41% |
| Jan 08, 2025 | $14.50 | $13.50 | $1.00 | 1,502.0 | -1.09% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $13.76 | $12.18 | $1.58 | 22,243.0 | -4.86% |
| 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% |
0.09%
0.56%
Cap:
|
Volume (24h):