The highest closing price for Intellinetics (INLX) last month was $7.10, on June 16. It was down 15.5% for the month. The latest price is $5.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2026 | $5.61 | $5.62 | $5.50 | $5.50 | 1,200 |
June 29 2026 | $6.00 | $6.00 | $6.00 | $6.00 | 400 |
June 26 2026 | $6.48 | $6.48 | $5.96 | $5.96 | 1,400 |
June 25 2026 | $5.62 | $6.99 | $5.62 | $6.11 | 31,200 |
June 24 2026 | $5.87 | $5.87 | $5.87 | $5.87 | — |
June 23 2026 | $5.87 | $5.87 | $5.87 | $5.87 | — |
June 22 2026 | $5.87 | $5.87 | $5.87 | $5.87 | — |
June 18 2026 | $6.36 | $6.41 | $5.87 | $5.87 | 15,900 |
June 17 2026 | $6.87 | $6.94 | $6.51 | $6.51 | 20,200 |
June 16 2026 | $5.30 | $7.10 | $5.25 | $7.10 | 42,000 |
June 15 2026 | $5.40 | $5.40 | $5.40 | $5.40 | — |
June 12 2026 | $5.30 | $5.50 | $5.25 | $5.40 | 4,800 |
June 11 2026 | $5.50 | $5.70 | $5.50 | $5.50 | 800 |
June 10 2026 | $5.90 | $6.41 | $5.31 | $5.50 | 18,500 |
June 09 2026 | $6.09 | $6.09 | $6.09 | $6.09 | — |
June 08 2026 | $6.03 | $6.09 | $6.00 | $6.09 | 1,400 |
June 05 2026 | $6.25 | $6.25 | $6.25 | $6.25 | — |
June 04 2026 | $6.25 | $6.25 | $6.25 | $6.25 | — |
June 03 2026 | $6.25 | $6.25 | $6.20 | $6.25 | 3,400 |
June 02 2026 | $6.25 | $6.25 | $6.25 | $6.25 | 400 |
June 01 2026 | $6.51 | $6.51 | $6.51 | $6.51 | 400 |
Daily pricing data for Intellinetics dates back to 6/13/2002, and may be incomplete.