Intellinetics Inc (INLX)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.23 | -8.54166666667 | 14.4 | 14.5 | 12.42 | 4226 | 13.55143254 | CS |
| 4 | -0.82 | -5.86132952109 | 13.99 | 15.04 | 12.42 | 4202 | 13.94294829 | CS |
| 12 | -0.12 | -0.902934537246 | 13.29 | 16.5 | 12.42 | 5116 | 13.92393692 | CS |
| 26 | 6.17 | 88.1428571429 | 7 | 16.5 | 6.9601 | 6983 | 11.75613794 | CS |
| 52 | 7.57 | 135.178571429 | 5.6 | 16.5 | 4.9901 | 11053 | 8.86512755 | CS |
| 156 | 1.91 | 16.9626998224 | 11.26 | 16.5 | 2.92 | 11651 | 6.3274857 | CS |
| 260 | 1.91 | 16.9626998224 | 11.26 | 16.5 | 2.92 | 11651 | 6.3274857 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318200 | 15.34 | 0.54 | 3.64 | 15.02 | 16 | 14.88 | 5523 |
| 1732231800 | 14.8008 | 0.05 | 0.34 | 15.64 | 16.5 | 14.65 | 7754 |
| 1732145400 | 14.75 | 0.68 | 4.80 | 13.99 | 14.9 | 13.99 | 2723 |
| 1732059000 | 14.0741 | 0.37 | 2.71 | 13.9 | 14.5896 | 13.74 | 2767 |
| 1731972600 | 13.7022 | 0.7 | 5.40 | 13.45 | 14.614 | 13.2 | 6120 |
| 1731713400 | 13 | 0.07 | 0.54 | 13.24 | 13.8351 | 13 | 7208 |
| 1731627000 | 12.9303 | -1.92 | -12.93 | 13.98 | 14.49 | 12.6209 | 10379 |
| 1731540600 | 14.85 | 0.42 | 2.91 | 14.67 | 15.33 | 14.67 | 10184 |
| 1731454200 | 14.43 | 0.08 | 0.56 | 14.36 | 14.4332 | 14 | 1111 |
| 1731367800 | 14.35 | 0.5 | 3.64 | 14.5 | 14.75 | 14.3 | 2062 |
| 1731108600 | 13.8457 | -0.55 | -3.85 | 14.58 | 14.58 | 13.385 | 7454 |
| 1731022200 | 14.4 | -0.01 | -0.06 | 14.48 | 14.6 | 14.4 | 5118 |
| 1730935800 | 14.4091 | 0.7 | 5.10 | 13.9 | 14.7 | 13.9 | 6471 |
| 1730849400 | 13.71 | 0.36 | 2.70 | 13.26 | 13.8 | 12.55 | 11202 |
| 1730763000 | 13.35 | -0.63 | -4.51 | 13.37 | 13.81 | 13.1299 | 12049 |
| 1730500200 | 13.98 | 0.04 | 0.29 | 14.83 | 14.83 | 13.94 | 12787 |
| 1730413800 | 13.94 | -0.46 | -3.19 | 14.4 | 14.4976 | 13.85 | 2982 |
| 1730327400 | 14.4 | 0.2 | 1.41 | 14.2 | 14.97 | 14.2 | 4674 |
| 1730241000 | 14.2 | 0.4 | 2.90 | 14.33 | 14.33 | 13.87 | 3366 |
| 1730154600 | 13.8 | 0.72 | 5.50 | 13.48 | 14.4788 | 13.3814 | 12561 |
| 1729895400 | 13.08 | -0.01 | -0.08 | 13.09 | 13.9899 | 13.08 | 3448 |
| 1729809000 | 13.09 | -0.15 | -1.13 | 13.36 | 13.5627 | 13.09 | 2569 |
| 1729722600 | 13.24 | -0.06 | -0.45 | 13.63 | 13.8841 | 13.05 | 3364 |
| 1729636200 | 13.3 | 0.27 | 2.07 | 13.03 | 13.4174 | 13.03 | 6353 |
| 1729549800 | 13.03 | 0.09 | 0.70 | 13.29 | 13.63 | 12.99 | 6443 |
| 1729290600 | 12.94 | 0.24 | 1.89 | 13.07 | 13.18 | 12.75 | 4380 |
| 1729204200 | 12.7 | -0.4 | -3.05 | 13.36 | 13.36 | 12.7 | 5766 |
| 1729117800 | 13.1 | 0.29 | 2.26 | 12.97 | 13.12 | 12.91 | 3651 |
| 1729031400 | 12.81 | 0.21 | 1.67 | 12.77 | 13 | 12.69 | 5500 |
| 1728945000 | 12.6 | -0.11 | -0.87 | 13 | 13.39 | 12.5 | 11111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
