NYSE American - Delayed Quote USD

Intellinetics, Inc. (INLX)

13.09

0.00

(0.00%)

At close: May 29 at 12:28:37 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	13.09	13.09	13.09	13.09	13.09	-
May 29, 2025	12.09	13.09	12.09	13.09	13.09	700
May 28, 2025	12.32	12.50	12.32	12.33	12.33	1,900
May 27, 2025	12.31	12.78	12.26	12.31	12.31	5,300
May 23, 2025	12.84	12.84	12.84	12.84	12.84	-
May 22, 2025	13.41	13.41	12.12	12.84	12.84	2,300
May 21, 2025	12.81	12.81	12.81	12.81	12.81	-
May 20, 2025	12.64	12.81	12.64	12.81	12.81	400
May 19, 2025	12.26	13.00	12.26	12.40	12.40	1,200
May 16, 2025	12.99	13.38	12.60	12.60	12.60	4,200
May 15, 2025	12.65	13.88	12.65	13.00	13.00	6,300
May 14, 2025	13.50	14.18	12.00	12.00	12.00	12,200
May 13, 2025	13.00	13.33	12.94	13.33	13.33	1,100
May 12, 2025	12.82	13.39	12.30	13.18	13.18	31,000
May 9, 2025	14.47	14.47	13.46	13.50	13.50	1,500
May 8, 2025	14.47	14.47	14.47	14.47	14.47	-
May 7, 2025	13.30	15.00	12.70	14.47	14.47	14,900
May 6, 2025	13.30	13.30	12.00	13.04	13.04	6,200
May 5, 2025	13.85	13.85	13.85	13.85	13.85	1,000
May 2, 2025	14.40	14.40	14.40	14.40	14.40	-
May 1, 2025	14.84	14.99	14.40	14.40	14.40	2,400
Apr 30, 2025	14.59	14.59	14.59	14.59	14.59	400
Apr 29, 2025	15.17	15.72	14.71	15.40	15.40	2,100
Apr 28, 2025	14.60	14.98	14.45	14.98	14.98	2,600
Apr 25, 2025	14.98	15.34	14.21	14.46	14.46	6,000
Apr 24, 2025	13.90	15.70	13.90	14.99	14.99	4,600
Apr 23, 2025	13.17	13.39	13.17	13.38	13.38	900
Apr 22, 2025	13.10	13.49	13.10	13.49	13.49	4,300
Apr 21, 2025	13.47	13.47	13.47	13.47	13.47	800
Apr 17, 2025	13.03	13.13	13.03	13.13	13.13	2,100
Apr 16, 2025	13.39	13.39	12.58	13.00	13.00	2,300
Apr 15, 2025	12.61	13.23	12.61	12.65	12.65	700
Apr 14, 2025	13.24	13.24	13.24	13.24	13.24	700
Apr 11, 2025	14.59	14.59	13.98	13.98	13.98	2,400
Apr 10, 2025	14.50	14.50	14.10	14.38	14.38	8,200
Apr 9, 2025	13.01	14.58	12.95	13.99	13.99	6,500
Apr 8, 2025	13.23	13.23	13.23	13.23	13.23	-
Apr 7, 2025	13.45	13.70	13.23	13.23	13.23	1,500
Apr 4, 2025	13.55	13.70	13.50	13.70	13.70	1,400
Apr 3, 2025	13.51	14.18	13.11	13.89	13.89	2,900
Apr 2, 2025	14.30	14.59	14.07	14.28	14.28	5,300
Apr 1, 2025	12.50	15.21	12.50	14.21	14.21	17,200
Mar 31, 2025	12.41	12.49	12.39	12.41	12.41	1,400
Mar 28, 2025	11.70	12.12	11.70	12.12	12.12	3,500
Mar 27, 2025	12.00	12.00	11.82	11.82	11.82	700
Mar 26, 2025	11.61	12.40	11.61	12.21	12.21	4,800
Mar 25, 2025	11.40	12.40	11.37	12.00	12.00	9,600
Mar 24, 2025	10.80	11.40	10.72	11.10	11.10	64,300
Mar 21, 2025	11.10	11.10	11.10	11.10	11.10	2,500
Mar 20, 2025	10.68	10.80	10.68	10.80	10.80	900
Mar 19, 2025	11.10	11.10	10.30	10.60	10.60	10,200
Mar 18, 2025	11.40	11.54	10.88	11.00	11.00	3,100
Mar 17, 2025	11.39	11.39	11.00	11.28	11.28	2,900
Mar 14, 2025	11.60	11.60	11.60	11.60	11.60	-
Mar 13, 2025	11.50	11.80	11.40	11.60	11.60	3,100
Mar 12, 2025	11.40	11.99	11.40	11.73	11.73	11,200
Mar 11, 2025	11.99	12.14	11.35	11.35	11.35	3,200
Mar 10, 2025	12.19	12.19	11.51	11.95	11.95	6,500
Mar 7, 2025	11.70	11.80	11.69	11.69	11.69	2,100
Mar 6, 2025	11.30	12.06	11.30	11.70	11.70	3,300
Mar 5, 2025	11.99	12.21	11.32	11.32	11.32	1,200
Mar 4, 2025	11.40	12.15	11.40	11.76	11.76	4,900
Mar 3, 2025	11.58	12.19	11.53	11.76	11.76	1,900
Feb 28, 2025	12.03	12.13	11.50	12.13	12.13	5,400
Feb 27, 2025	12.39	12.46	12.02	12.25	12.25	2,300
Feb 26, 2025	12.20	12.20	12.20	12.20	12.20	500
Feb 25, 2025	12.69	12.69	12.20	12.20	12.20	4,500
Feb 24, 2025	11.70	12.64	11.63	12.29	12.29	18,800
Feb 21, 2025	11.54	11.80	11.50	11.80	11.80	5,800
Feb 20, 2025	11.77	11.77	11.15	11.50	11.50	19,000
Feb 19, 2025	11.70	11.90	11.70	11.90	11.90	1,000
Feb 18, 2025	12.12	12.70	11.88	11.88	11.88	4,700
Feb 14, 2025	12.03	12.48	12.03	12.48	12.48	2,500
Feb 13, 2025	12.27	12.55	12.20	12.24	12.24	2,200
Feb 12, 2025	12.83	12.83	12.20	12.20	12.20	4,000
Feb 11, 2025	12.77	12.95	12.55	12.55	12.55	3,000
Feb 10, 2025	12.88	12.88	12.63	12.83	12.83	2,300
Feb 7, 2025	13.16	13.20	12.90	12.90	12.90	1,600
Feb 6, 2025	13.31	13.32	12.18	13.10	13.10	5,300
Feb 5, 2025	13.04	13.72	13.04	13.38	13.38	4,100
Feb 4, 2025	13.06	13.76	13.06	13.76	13.76	1,500
Feb 3, 2025	13.22	13.40	12.97	13.19	13.19	6,000
Jan 31, 2025	13.08	13.77	12.75	13.77	13.77	7,100
Jan 30, 2025	13.69	14.16	13.50	13.70	13.70	4,700
Jan 29, 2025	13.00	13.90	13.00	13.57	13.57	2,900
Jan 28, 2025	14.26	14.30	13.32	13.60	13.60	19,000
Jan 27, 2025	12.37	13.80	12.05	13.71	13.71	22,400
Jan 24, 2025	12.95	12.95	12.38	12.38	12.38	8,700
Jan 23, 2025	12.63	12.90	12.60	12.60	12.60	5,400
Jan 22, 2025	13.05	13.44	13.05	13.05	13.05	2,400
Jan 21, 2025	12.95	13.22	12.95	13.22	13.22	3,100
Jan 17, 2025	12.62	12.88	12.62	12.88	12.88	2,100
Jan 16, 2025	13.27	13.27	12.80	12.80	12.80	900
Jan 15, 2025	13.12	13.22	12.62	13.22	13.22	5,800
Jan 14, 2025	12.70	13.30	12.66	12.84	12.84	2,500
Jan 13, 2025	12.60	13.44	12.51	13.17	13.17	2,700
Jan 10, 2025	13.20	13.44	13.00	13.00	13.00	4,200
Jan 8, 2025	14.50	14.50	13.50	13.60	13.60	1,500
Jan 7, 2025	13.54	14.20	13.50	13.75	13.75	8,400
Jan 6, 2025	14.40	14.40	13.00	13.76	13.76	2,800
Jan 3, 2025	13.71	14.20	13.71	13.89	13.89	2,100
Jan 2, 2025	14.00	14.41	13.60	14.41	14.41	1,200
Dec 31, 2024	14.44	14.44	13.75	13.75	13.75	2,600
Dec 30, 2024	13.92	13.92	13.75	13.75	13.75	1,200
Dec 27, 2024	14.02	14.07	13.75	14.07	14.07	1,300
Dec 26, 2024	13.75	14.50	13.75	13.89	13.89	1,600
Dec 24, 2024	14.29	14.44	14.20	14.44	14.44	1,800
Dec 23, 2024	13.70	14.20	13.52	13.82	13.82	2,500
Dec 20, 2024	14.90	14.90	13.38	14.50	14.50	1,900
Dec 19, 2024	13.92	14.59	13.55	14.25	14.25	20,500
Dec 18, 2024	13.75	14.10	13.40	13.70	13.70	7,000
Dec 17, 2024	14.05	14.10	13.25	13.95	13.95	7,400
Dec 16, 2024	13.99	14.40	13.99	14.09	14.09	3,500
Dec 13, 2024	13.67	14.40	13.49	14.34	14.34	2,500
Dec 12, 2024	13.64	13.80	13.64	13.80	13.80	1,400
Dec 11, 2024	13.47	14.02	13.47	14.02	14.02	900
Dec 10, 2024	13.30	14.38	13.25	13.99	13.99	6,100
Dec 9, 2024	13.00	13.90	13.00	13.34	13.34	2,000
Dec 6, 2024	13.05	13.46	12.65	13.13	13.13	8,100
Dec 5, 2024	14.51	14.51	13.05	13.05	13.05	10,900
Dec 4, 2024	14.60	14.60	14.51	14.51	14.51	1,200
Dec 3, 2024	14.52	14.55	14.51	14.54	14.54	3,600
Dec 2, 2024	14.55	14.88	14.52	14.53	14.53	7,700
Nov 29, 2024	15.08	15.08	14.58	14.58	14.58	600
Nov 27, 2024	15.00	15.37	15.00	15.35	15.35	3,800
Nov 26, 2024	14.65	15.49	14.51	14.85	14.85	2,300
Nov 25, 2024	15.89	15.90	14.76	15.22	15.22	6,400
Nov 22, 2024	14.87	16.00	14.87	15.34	15.34	5,600
Nov 21, 2024	15.64	16.50	14.65	14.80	14.80	7,900
Nov 20, 2024	14.16	14.75	14.16	14.75	14.75	2,700
Nov 19, 2024	13.74	14.59	13.74	14.07	14.07	2,800
Nov 18, 2024	13.50	14.61	13.50	13.70	13.70	6,100
Nov 15, 2024	13.24	13.84	13.00	13.00	13.00	7,400
Nov 14, 2024	13.98	14.49	12.62	12.93	12.93	10,500
Nov 13, 2024	15.33	15.33	14.75	14.85	14.85	10,200
Nov 12, 2024	14.00	14.43	14.00	14.43	14.43	1,100
Nov 11, 2024	14.50	14.75	14.30	14.35	14.35	2,100
Nov 8, 2024	13.61	14.57	13.39	13.85	13.85	7,500
Nov 7, 2024	14.48	14.50	14.40	14.40	14.40	5,100
Nov 6, 2024	14.28	14.70	14.28	14.41	14.41	6,500
Nov 5, 2024	13.25	13.80	12.55	13.71	13.71	11,200
Nov 4, 2024	13.37	13.81	13.13	13.35	13.35	12,100
Nov 1, 2024	13.94	14.55	13.94	13.98	13.98	14,200
Oct 31, 2024	14.40	14.50	13.85	13.94	13.94	3,000
Oct 30, 2024	14.44	14.97	14.40	14.40	14.40	4,700
Oct 29, 2024	14.28	14.28	14.20	14.20	14.20	3,400
Oct 28, 2024	13.56	14.48	13.38	13.80	13.80	12,600
Oct 25, 2024	13.74	13.99	13.08	13.08	13.08	3,400
Oct 24, 2024	13.56	13.56	13.09	13.09	13.09	2,600
Oct 23, 2024	13.63	13.88	13.05	13.24	13.24	3,400
Oct 22, 2024	13.03	13.42	13.03	13.30	13.30	6,500
Oct 21, 2024	13.29	13.37	12.99	13.03	13.03	6,400
Oct 18, 2024	12.98	13.02	12.75	12.94	12.94	4,400
Oct 17, 2024	13.29	13.29	12.70	12.70	12.70	5,800
Oct 16, 2024	12.91	13.12	12.91	13.10	13.10	3,700
Oct 15, 2024	12.69	13.00	12.69	12.81	12.81	5,500
Oct 14, 2024	13.00	13.08	12.50	12.60	12.60	11,100
Oct 11, 2024	13.61	13.61	12.71	12.71	12.71	18,300
Oct 10, 2024	13.90	13.95	13.35	13.35	13.35	14,400
Oct 9, 2024	13.79	14.10	13.39	13.47	13.47	9,700
Oct 8, 2024	13.31	14.75	13.31	13.81	13.81	37,900
Oct 7, 2024	14.85	14.85	13.32	13.58	13.58	19,100
Oct 4, 2024	14.24	14.98	13.80	14.00	14.00	26,700
Oct 3, 2024	11.95	14.00	11.95	13.31	13.31	22,000
Oct 2, 2024	11.09	12.10	11.09	11.82	11.82	7,500
Oct 1, 2024	11.23	11.88	11.23	11.24	11.24	4,100
Sep 30, 2024	11.37	12.06	11.02	11.19	11.19	7,200
Sep 27, 2024	11.50	11.60	11.26	11.49	11.49	4,300
Sep 26, 2024	12.51	12.51	11.60	11.60	11.60	9,200
Sep 25, 2024	12.67	13.30	11.25	12.29	12.29	18,500
Sep 24, 2024	11.80	12.62	10.60	12.00	12.00	20,600
Sep 23, 2024	11.31	11.76	11.00	11.76	11.76	6,000
Sep 20, 2024	9.55	11.50	9.55	11.50	11.50	29,400
Sep 19, 2024	9.34	9.59	9.34	9.45	9.45	2,600
Sep 18, 2024	9.82	9.82	9.15	9.15	9.15	2,500
Sep 17, 2024	9.69	10.03	9.69	9.83	9.83	1,100
Sep 16, 2024	9.57	10.10	9.57	10.05	10.05	3,000
Sep 13, 2024	9.71	9.90	9.05	9.90	9.90	8,900
Sep 12, 2024	9.05	10.39	9.05	9.41	9.41	5,200
Sep 11, 2024	9.42	9.50	9.00	9.00	9.00	3,000
Sep 10, 2024	9.60	9.60	9.08	9.40	9.40	2,200
Sep 9, 2024	10.03	10.03	9.11	9.11	9.11	15,400
Sep 6, 2024	10.00	10.33	10.00	10.00	10.00	11,600
Sep 5, 2024	10.30	10.30	10.07	10.07	10.07	2,200
Sep 4, 2024	10.26	10.26	10.12	10.12	10.12	500
Sep 3, 2024	10.15	10.40	9.90	10.18	10.18	4,200
Aug 30, 2024	9.94	9.95	9.55	9.95	9.95	1,900
Aug 29, 2024	9.58	9.75	9.35	9.75	9.75	5,900
Aug 28, 2024	9.65	9.80	9.57	9.57	9.57	1,900
Aug 27, 2024	9.90	9.90	9.40	9.53	9.53	5,500
Aug 26, 2024	9.60	9.60	9.33	9.44	9.44	1,700
Aug 23, 2024	9.35	9.47	9.35	9.47	9.47	1,100
Aug 22, 2024	9.40	9.54	9.38	9.45	9.45	5,700
Aug 21, 2024	9.29	9.35	9.00	9.35	9.35	8,100
Aug 20, 2024	9.24	9.24	8.95	9.09	9.09	1,900
Aug 19, 2024	8.50	9.14	8.39	9.10	9.10	14,000
Aug 16, 2024	8.78	8.78	8.78	8.78	8.78	400
Aug 15, 2024	8.25	8.87	8.25	8.78	8.78	2,500
Aug 14, 2024	9.48	9.48	8.34	8.47	8.47	12,400
Aug 13, 2024	9.46	9.46	8.91	9.14	9.14	13,800
Aug 12, 2024	9.39	9.39	8.64	9.04	9.04	10,100
Aug 9, 2024	9.16	9.45	8.55	9.00	9.00	21,100
Aug 8, 2024	8.40	9.16	8.01	8.93	8.93	20,200
Aug 7, 2024	8.20	8.50	7.75	8.25	8.25	13,900
Aug 6, 2024	8.17	8.32	7.85	8.15	8.15	19,500
Aug 5, 2024	7.78	8.50	7.75	7.75	7.75	11,800
Aug 2, 2024	8.05	8.07	7.75	8.07	8.07	10,300
Aug 1, 2024	7.75	7.92	7.75	7.92	7.92	3,300
Jul 31, 2024	7.75	8.00	7.75	8.00	8.00	5,200
Jul 30, 2024	7.77	7.89	7.55	7.55	7.55	7,800
Jul 29, 2024	7.36	7.74	7.17	7.74	7.74	12,800
Jul 26, 2024	7.32	7.32	7.32	7.32	7.32	400
Jul 25, 2024	7.37	7.37	7.18	7.30	7.30	3,700
Jul 24, 2024	7.25	7.35	7.25	7.26	7.26	600
Jul 23, 2024	7.56	7.56	7.28	7.37	7.37	1,000
Jul 22, 2024	7.17	7.22	7.15	7.18	7.18	4,600
Jul 19, 2024	7.15	7.35	7.15	7.35	7.35	3,500
Jul 18, 2024	7.15	7.20	7.15	7.15	7.15	6,100
Jul 17, 2024	6.99	7.16	6.99	7.16	7.16	400
Jul 16, 2024	7.23	7.23	7.01	7.11	7.11	2,600
Jul 15, 2024	7.33	7.35	6.96	7.01	7.01	3,300
Jul 12, 2024	7.25	7.39	7.00	7.00	7.00	9,100
Jul 11, 2024	7.00	7.33	6.95	6.96	6.96	5,500
Jul 10, 2024	7.10	7.34	6.95	7.00	7.00	15,200
Jul 9, 2024	7.24	7.40	7.01	7.40	7.40	7,100
Jul 8, 2024	7.32	7.32	7.25	7.25	7.25	1,200
Jul 5, 2024	6.95	7.20	6.95	7.20	7.20	4,500
Jul 3, 2024	7.08	7.08	7.08	7.08	7.08	600
Jul 2, 2024	7.20	7.20	6.95	6.95	6.95	1,900
Jul 1, 2024	6.70	7.20	6.70	7.20	7.20	7,700
Jun 28, 2024	6.26	6.40	6.15	6.40	6.40	6,900
Jun 27, 2024	6.31	6.71	6.31	6.41	6.41	12,600
Jun 26, 2024	6.50	6.50	6.31	6.31	6.31	1,100
Jun 25, 2024	6.10	6.61	5.95	6.30	6.30	25,300
Jun 24, 2024	6.48	6.48	6.16	6.30	6.30	3,700
Jun 21, 2024	6.55	6.55	6.10	6.51	6.51	7,600
Jun 20, 2024	5.91	6.25	5.91	6.17	6.17	4,100
Jun 18, 2024	6.64	6.64	5.85	5.88	5.88	15,600
Jun 17, 2024	6.42	6.82	6.25	6.47	6.47	8,700
Jun 14, 2024	7.62	7.72	7.09	7.09	7.09	5,000
Jun 13, 2024	7.13	7.71	7.13	7.49	7.49	7,600
Jun 12, 2024	7.26	7.26	7.11	7.11	7.11	3,600
Jun 11, 2024	6.75	7.11	6.31	7.11	7.11	6,900
Jun 10, 2024	6.95	6.97	6.73	6.73	6.73	1,300
Jun 7, 2024	7.47	7.47	7.19	7.19	7.19	800
Jun 6, 2024	7.57	7.60	7.30	7.41	7.41	2,300
Jun 5, 2024	5.85	7.60	5.85	7.45	7.45	23,500
Jun 4, 2024	5.97	5.97	5.97	5.97	5.97	300
Jun 3, 2024	6.11	6.11	6.10	6.10	6.10	4,000
May 31, 2024	6.18	6.38	6.17	6.17	6.17	1,200

WRKT25.MI Rocket Sharing Co SpA

0.0008

0.00%

LCHTF Text S.A.

14.18

+11.94%

NTWK NetSol Technologies, Inc.

2.8900

0.00%

INX.V Intouch Insight Ltd.

0.4500

0.00%

HKIT Hitek Global Inc.

1.3700

-4.86%

DAVEW Dave Inc.

0.7730

-20.31%

RDVT Red Violet, Inc.

48.56

-2.23%

ALKT Alkami Technology, Inc.

28.64

-0.14%

MITK Mitek Systems, Inc.

9.39

+2.29%

DUOT Duos Technologies Group, Inc.

7.65

-8.66%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Intellinetics, Inc. (INLX)

Related Tickers