The highest closing price for Intellinetics (INLX) last month was $9.34, on November 4. It was down 5.7% for the month. The latest price is $8.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $8.54 | $8.71 | $8.45 | $8.71 | 5,300 |
November 26 2025 | $8.46 | $8.46 | $8.46 | $8.46 | 400 |
November 25 2025 | $8.71 | $8.71 | $8.71 | $8.71 | — |
November 24 2025 | $8.71 | $8.71 | $8.71 | $8.71 | — |
November 21 2025 | $8.71 | $8.71 | $8.71 | $8.71 | 800 |
November 20 2025 | $9.19 | $9.19 | $8.89 | $8.91 | 1,700 |
November 19 2025 | $8.73 | $8.94 | $8.73 | $8.94 | 200 |
November 18 2025 | $8.90 | $9.01 | $8.75 | $8.98 | 2,100 |
November 17 2025 | $8.90 | $9.04 | $8.90 | $9.04 | 300 |
November 14 2025 | $9.08 | $9.08 | $9.08 | $9.08 | 300 |
November 13 2025 | $9.04 | $9.04 | $8.97 | $8.97 | 700 |
November 12 2025 | $9.30 | $9.30 | $8.90 | $8.90 | 400 |
November 11 2025 | $9.19 | $9.19 | $9.19 | $9.19 | — |
November 10 2025 | $9.19 | $9.19 | $9.19 | $9.19 | 400 |
November 07 2025 | $9.20 | $9.20 | $9.05 | $9.05 | 600 |
November 06 2025 | $9.30 | $9.30 | $9.30 | $9.30 | — |
November 05 2025 | $9.09 | $9.30 | $9.09 | $9.30 | 500 |
November 04 2025 | $9.34 | $9.34 | $9.34 | $9.34 | — |
November 03 2025 | $9.24 | $9.34 | $9.24 | $9.34 | 500 |
Daily pricing data for Intellinetics dates back to 6/13/2002, and may be incomplete.
