Intellinetics Inc (INLX)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 1.40264026403 | 12.12 | 12.7006 | 11.14 | 3929 | 11.75057814 | CS |
| 4 | -0.08 | -0.646725949879 | 12.37 | 14.3 | 11.14 | 5473 | 13.13737819 | CS |
| 12 | -2.26 | -15.5326460481 | 14.55 | 14.92 | 11.14 | 4578 | 13.4451205 | CS |
| 26 | 2.47 | 25.1527494908 | 9.82 | 16.5 | 9 | 6325 | 12.92478051 | CS |
| 52 | 5.04 | 69.5172413793 | 7.25 | 16.5 | 5.85 | 9387 | 9.61513752 | CS |
| 156 | 1.03 | 9.14742451155 | 11.26 | 16.5 | 2.92 | 11327 | 6.44647889 | CS |
| 260 | 1.03 | 9.14742451155 | 11.26 | 16.5 | 2.92 | 11327 | 6.44647889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 12.29 | 0.49 | 4.15 | 11.7 | 12.64 | 11.61 | 18829 |
| 1740180600 | 11.8 | 0.3 | 2.63 | 11.3 | 11.8 | 11.3 | 5831 |
| 1740094200 | 11.498 | -0.4 | -3.38 | 11.36 | 11.765 | 11.14 | 4157 |
| 1740007800 | 11.9 | 0.02 | 0.17 | 11.9 | 11.9 | 11.5 | 1023 |
| 1739921400 | 11.88 | -0.6 | -4.81 | 12.12 | 12.7006 | 11.88 | 4705 |
| 1739575800 | 12.48 | 0.24 | 1.93 | 12.03 | 12.48 | 12.03 | 2495 |
| 1739489400 | 12.2431 | 0.04 | 0.35 | 12.27 | 12.55 | 12.08 | 2161 |
| 1739403000 | 12.2 | -0.35 | -2.75 | 12.22 | 12.8282 | 12.2 | 4015 |
| 1739316600 | 12.5455 | -0.29 | -2.23 | 12.77 | 12.95 | 12.5455 | 2982 |
| 1739230200 | 12.8315 | -0.07 | -0.53 | 13 | 13 | 12.58 | 2273 |
| 1738971000 | 12.9 | -0.2 | -1.53 | 13.6 | 13.6 | 12.9 | 1652 |
| 1738884600 | 13.1 | -0.28 | -2.09 | 13.44 | 13.44 | 12.1801 | 5335 |
| 1738798200 | 13.38 | -0.38 | -2.76 | 13.04 | 13.72 | 13.04 | 4078 |
| 1738711800 | 13.7595 | 0.57 | 4.30 | 13.23 | 13.7595 | 13.0642 | 1457 |
| 1738625400 | 13.192 | -0.58 | -4.19 | 13.22 | 13.97 | 12.97 | 5768 |
| 1738366200 | 13.7691 | 0.07 | 0.50 | 13.08 | 13.7691 | 12.75 | 7051 |
| 1738279800 | 13.7 | 0.13 | 0.96 | 13.78 | 14.1583 | 13.5 | 4680 |
| 1738193400 | 13.57 | -0.03 | -0.22 | 13.66 | 13.9 | 13 | 2908 |
| 1738107000 | 13.6 | -0.11 | -0.80 | 14.28 | 14.3 | 13.32 | 19006 |
| 1738020600 | 13.7101 | 1.34 | 10.79 | 12.37 | 13.8 | 12.05 | 22409 |
| 1737761400 | 12.375 | -0.68 | -5.17 | 12.55 | 12.95 | 12.375 | 8680 |
| 1737675000 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 0 |
| 1737588600 | 13.05 | -0.17 | -1.25 | 12.64 | 13.44 | 12.64 | 2440 |
| 1737502200 | 13.215 | 0.33 | 2.60 | 12.8 | 13.215 | 12.8 | 3021 |
| 1737156600 | 12.88 | 0.08 | 0.63 | 12.62 | 13.12 | 12.62 | 2095 |
| 1737070200 | 12.8 | -0.42 | -3.18 | 13.2 | 13.2749 | 12.8 | 923 |
| 1736983800 | 13.22 | 0.38 | 2.94 | 12.51 | 13.22 | 12.51 | 5794 |
| 1736897400 | 12.8426 | -0.33 | -2.49 | 12.7 | 13.2999 | 12.6607 | 2524 |
| 1736811000 | 13.17 | 0.17 | 1.31 | 12.87 | 13.44 | 12.12 | 2669 |
| 1736551800 | 13 | -0.6 | -4.41 | 13.2 | 13.22 | 13 | 3991 |
| 1736379000 | 13.6 | -0.15 | -1.09 | 13.34 | 13.7 | 13.23 | 1301 |
| 1736292600 | 13.75 | -0.01 | -0.06 | 13.17 | 14.2 | 13.17 | 8348 |
| 1736206200 | 13.7577 | -0.13 | -0.94 | 14.4 | 14.4 | 13.0001 | 2846 |
| 1735947000 | 13.8882 | -0.52 | -3.62 | 13.71 | 14.2 | 13.68 | 2021 |
| 1735860600 | 14.4093 | 0.66 | 4.79 | 14 | 14.4093 | 13.5975 | 1233 |
| 1735687800 | 13.75 | 0 | 0.00 | 13.91 | 14.443 | 13.75 | 2579 |
| 1735601400 | 13.75 | -0.32 | -2.31 | 14.04 | 14.04 | 13.75 | 1167 |
| 1735342200 | 14.0748 | 0.19 | 1.36 | 13.75 | 14.08 | 13.75 | 1342 |
| 1735255800 | 13.8863 | -0.55 | -3.80 | 13.75 | 14.5 | 13.14 | 1581 |
| 1735077840 | 14.4354 | 0.62 | 4.49 | 14.29 | 14.4354 | 14.2 | 1787 |
| 1734996600 | 13.8156 | -0.68 | -4.72 | 14.09 | 14.1953 | 13.52 | 2450 |
| 1734737400 | 14.5 | 0.25 | 1.75 | 14.76 | 14.8968 | 13.38 | 1870 |
| 1734651000 | 14.25 | 0.55 | 4.01 | 13.92 | 14.5864 | 13.5528 | 20473 |
| 1734564600 | 13.7 | -0.25 | -1.82 | 13.54 | 14.1 | 13.4 | 7018 |
| 1734478200 | 13.9544 | -0.14 | -0.96 | 14.1 | 14.1 | 13.25 | 7369 |
| 1734391800 | 14.09 | -0.25 | -1.74 | 13.99 | 14.495 | 13.99 | 3530 |
| 1734132600 | 14.34 | 0.54 | 3.91 | 13.72 | 14.4 | 13.485 | 2475 |
| 1734046200 | 13.8 | -0.22 | -1.57 | 13.635 | 13.8 | 13.635 | 1419 |
| 1733959800 | 14.02 | 0.03 | 0.21 | 14.02 | 14.02 | 13.4708 | 919 |
| 1733873400 | 13.99 | 0.65 | 4.84 | 13.55 | 14.92 | 13.25 | 6079 |
| 1733787000 | 13.3437 | 0.22 | 1.67 | 13 | 13.9038 | 13 | 2006 |
| 1733527800 | 13.125 | 0.07 | 0.57 | 13.05 | 13.4555 | 12.65 | 8128 |
| 1733441400 | 13.05 | -1.46 | -10.06 | 14.51 | 14.51 | 13.05 | 10943 |
| 1733355000 | 14.51 | -0.03 | -0.22 | 14.73 | 14.74 | 14.51 | 1205 |
| 1733268600 | 14.5417 | 0.01 | 0.08 | 14.52 | 14.63 | 14.51 | 3598 |
| 1733182200 | 14.53 | -0.05 | -0.34 | 14.55 | 14.88 | 14.52 | 7424 |
| 1732917840 | 14.58 | -0.77 | -5.02 | 15.15 | 15.35 | 14.58 | 515 |
| 1732750200 | 15.35 | 0.5 | 3.37 | 15 | 15.37 | 15 | 3826 |
| 1732663800 | 14.8497 | -0.37 | -2.43 | 15.16 | 15.49 | 14.51 | 2317 |
| 1732577400 | 15.22 | -0.12 | -0.78 | 15.89 | 15.9 | 14.7588 | 6379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
