Get the Stockscreener App
13.50
6.71%
-0.9706
After Hours:
13.50
0.0006
+0.00%
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 May 09, 2025, is $13.50.
- 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 $13.50 now.
- The 52-week high stock price for INLX is $16.50, representing a 22.23% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for INLX is $5.85, indicating a -56.66% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $14.47 | $13.46 | $1.01 | 1,450.0 | -6.71% |
| May 07, 2025 | $15.00 | $12.70 | $2.30 | 14,888.0 | +10.97% |
| May 06, 2025 | $13.30 | $12.00 | $1.30 | 6,192.0 | -5.85% |
| May 05, 2025 | $13.85 | $13.85 | $0.00 | 969.0 | -3.82% |
| May 01, 2025 | $14.99 | $14.40 | $0.59 | 2,437.0 | -1.30% |
| Apr 30, 2025 | $14.59 | $14.59 | $0.00 | 375.0 | -5.25% |
| Apr 29, 2025 | $15.72 | $14.71 | $1.01 | 2,093.0 | +2.80% |
| Apr 28, 2025 | $14.98 | $14.45 | $0.53 | 2,580.0 | +3.60% |
| Apr 25, 2025 | $15.34 | $14.21 | $1.13 | 6,030.0 | -3.54% |
| Apr 24, 2025 | $15.70 | $13.90 | $1.80 | 4,568.0 | +12.03% |
| Apr 23, 2025 | $13.38 | $13.17 | $0.215 | 934.0 | -0.82% |
| Apr 22, 2025 | $13.49 | $13.10 | $0.39 | 4,293.0 | +0.18% |
| Apr 21, 2025 | $13.47 | $13.47 | $0.00 | 776.0 | +2.55% |
| Apr 17, 2025 | $13.13 | $13.03 | $0.099 | 2,083.0 | +1.00% |
| Apr 16, 2025 | $13.39 | $12.58 | $0.8132 | 1,309.0 | +2.77% |
| Apr 15, 2025 | $13.23 | $12.61 | $0.62 | 740.0 | -4.44% |
| Apr 14, 2025 | $13.24 | $13.24 | $0.00 | 678.0 | -5.31% |
| Apr 11, 2025 | $14.59 | $13.98 | $0.6113 | 2,428.0 | -2.78% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $15.00 | $12.00 | $3.00 | 27,386.0 | -7.48% |
| Apr, 2025 | $15.72 | $12.50 | $3.22 | 71,911.0 | +17.57% |
| 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% |
0.40%
0.85%
Cap:
|
Volume (24h):